Range Low Price High Price Comment
30 days $49.52 $60.81 Friday, 24th May 2024 FIVN stock ended at $50.04. This is 0.93% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.37% from a day low at $49.52 to a day high of $50.70.
90 days $49.52 $64.60
52 weeks $49.52 $92.20

Historical Five9 prices

Date Open High Low Close Volume
May 24, 2024 $50.28 $50.70 $49.52 $50.04 776 830
May 23, 2024 $52.55 $52.62 $50.27 $50.51 814 740
May 22, 2024 $52.45 $53.21 $52.13 $52.24 586 691
May 21, 2024 $53.22 $53.60 $51.79 $52.45 1 195 540
May 20, 2024 $53.00 $53.90 $52.74 $53.65 619 204
May 17, 2024 $53.60 $53.91 $53.04 $53.07 723 914
May 16, 2024 $53.43 $54.18 $52.92 $53.87 753 549
May 15, 2024 $53.94 $55.45 $53.24 $53.59 1 241 712
May 14, 2024 $53.61 $54.12 $52.64 $53.26 1 118 913
May 13, 2024 $53.38 $54.89 $53.24 $53.45 1 043 126
May 10, 2024 $53.61 $53.94 $52.96 $53.06 1 175 862
May 09, 2024 $54.30 $54.72 $53.52 $53.56 1 714 029
May 08, 2024 $55.81 $56.07 $54.29 $54.32 1 027 427
May 07, 2024 $55.54 $57.33 $55.54 $56.45 1 046 087
May 06, 2024 $58.38 $58.70 $55.50 $55.69 1 385 713
May 03, 2024 $60.76 $60.76 $57.06 $57.88 3 874 942
May 02, 2024 $58.79 $58.79 $56.61 $56.73 1 990 346
May 01, 2024 $57.92 $60.22 $57.68 $58.24 869 638
Apr 30, 2024 $58.50 $59.10 $57.56 $57.57 1 003 204
Apr 29, 2024 $59.57 $59.85 $58.66 $59.24 1 063 040
Apr 26, 2024 $59.99 $60.41 $58.66 $58.98 1 013 887
Apr 25, 2024 $59.81 $60.20 $59.16 $59.92 589 529
Apr 24, 2024 $60.37 $60.81 $59.92 $60.28 726 416
Apr 23, 2024 $58.48 $60.60 $58.33 $60.14 899 885
Apr 22, 2024 $57.57 $58.78 $57.54 $58.25 850 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FIVN stock historical prices to predict future price movements?
Trend Analysis: Examine the FIVN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FIVN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Five9

Five9 Five9, Inc., together with its subsidiaries, provides cloud software for contact centers in the United States and internationally. The company offers virtual contact center cloud platform that delivers a suite of applications, which enables the breadth of contact center-related customer service, sales, and marketing functions. Its solution enables its clients to manage these customer interactions across various channels, including voice, video, c... FIVN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT