$76.68 (-1.89%)

Volume: 574.619k

Closed: Jan 30, 2023

Hollow Logo Score: 2.630
Five9 Stock
$76.68 (-1.89%)

Volume: 574.619k

Closed: Jan 30, 2023

Score Hollow Logo 2.630
NASDAQ:FIVN

Five9 Stock Price (Quote)

$76.68 ( -1.89% ) Monday, 30th Jan 2023

Range Low Price High Price Comment
30 days $64.60 $80.16 Monday, 30th Jan 2023 FIVN stock ended at $76.68. This is 1.89% less than the trading day before Friday, 27th Jan 2023. During the day the stock fluctuated 2.96% from a day low at $75.61 to a day high of $77.84.
90 days $46.61 $80.16
52 weeks $46.61 $138.34

Historical Five9 prices

Date Open High Low Close Volume
2023-01-30 $76.75 $77.84 $75.61 $76.68 574 619
2023-01-27 $77.49 $78.99 $75.76 $78.16 1 265 188
2023-01-26 $78.94 $80.16 $77.31 $78.48 1 217 792
2023-01-25 $73.63 $77.63 $72.51 $77.51 1 832 269
2023-01-24 $74.41 $76.36 $73.91 $75.19 1 785 661
2023-01-23 $74.49 $75.10 $72.95 $74.80 1 276 020
2023-01-20 $70.76 $73.93 $69.98 $73.09 1 199 000
2023-01-19 $69.98 $71.79 $69.71 $70.38 1 201 608
2023-01-18 $74.75 $74.97 $71.25 $71.62 1 588 001
2023-01-17 $71.58 $74.35 $70.96 $73.24 818 500
2023-01-13 $70.06 $73.89 $70.06 $72.49 1 098 300
2023-01-12 $71.35 $71.55 $68.50 $71.32 829 215
2023-01-11 $71.27 $71.50 $69.44 $70.95 1 028 400
2023-01-10 $69.83 $70.33 $68.62 $70.05 730 700
2023-01-09 $68.50 $71.89 $68.50 $70.16 1 178 526
2023-01-06 $67.54 $68.78 $64.60 $67.88 1 123 500
2023-01-05 $67.20 $67.69 $65.60 $66.47 875 535
2023-01-04 $70.50 $71.06 $68.75 $69.24 746 907
2023-01-03 $69.69 $70.89 $67.20 $69.54 1 279 780
2022-12-30 $66.59 $68.34 $66.38 $67.86 440 328
2022-12-29 $66.42 $68.24 $66.18 $67.77 811 947
2022-12-28 $65.25 $66.69 $64.72 $65.55 528 658
2022-12-27 $65.58 $65.91 $63.51 $65.57 1 171 285
2022-12-23 $65.97 $65.97 $64.60 $65.94 604 595
2022-12-22 $66.47 $66.93 $64.94 $66.84 698 946
2022-12-21 $68.92 $69.51 $66.87 $67.77 1 485 826
2022-12-20 $66.31 $68.66 $66.08 $68.30 851 595
2022-12-19 $70.64 $70.65 $66.53 $67.47 1 377 941
2022-12-16 $70.16 $71.40 $69.89 $70.64 2 966 949
2022-12-15 $71.55 $73.37 $70.03 $70.44 1 228 335
2022-12-14 $70.96 $74.90 $70.96 $73.30 1 834 229
2022-12-13 $72.00 $74.96 $69.80 $71.49 1 730 041
2022-12-12 $66.51 $69.64 $65.91 $68.90 1 505 635
2022-12-09 $65.55 $66.86 $65.07 $65.90 1 181 398
2022-12-08 $65.00 $67.16 $64.16 $66.06 1 136 428
2022-12-07 $64.32 $65.70 $63.45 $64.54 868 692
2022-12-06 $65.53 $65.53 $63.02 $64.43 821 528
2022-12-05 $67.13 $68.88 $65.04 $66.22 1 309 686
2022-12-02 $65.52 $68.63 $64.51 $68.05 1 562 234
2022-12-01 $64.64 $67.94 $64.12 $67.45 1 893 823
2022-11-30 $59.55 $64.78 $59.35 $64.11 1 781 845
2022-11-29 $61.41 $62.30 $59.89 $60.23 1 011 281
2022-11-28 $60.00 $61.97 $60.00 $60.82 1 398 908
2022-11-25 $60.09 $61.23 $59.38 $60.68 449 798
2022-11-23 $59.53 $61.78 $58.68 $60.63 1 181 526
2022-11-22 $56.31 $59.68 $55.88 $59.35 1 494 592
2022-11-21 $56.63 $58.00 $56.02 $56.30 445 524
2022-11-18 $59.26 $60.00 $56.76 $58.50 560 233
2022-11-17 $58.54 $59.79 $57.48 $57.74 751 187
2022-11-16 $62.59 $62.76 $58.91 $59.00 1 199 330

Hot Stocks To Watch:

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