NASDAQ:FIVN
$58.80
(
4.63%
)
Friday, 26th May 2023
Five9 Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.01 | $66.77 | Friday, 26th May 2023 FIVN stock ended at $58.80. This is 4.63% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.71% from a day low at $56.03 to a day high of $59.23. |
| 90 days | $51.01 | $74.42 | |
| 52 weeks | $46.61 | $120.39 |
Historical Five9 prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $58.68 | $59.23 | $56.03 | $58.80 | 1 180 770 |
| 2023-05-25 | $58.32 | $58.80 | $55.72 | $56.20 | 1 711 803 |
| 2023-05-24 | $59.03 | $59.88 | $57.87 | $58.05 | 1 273 217 |
| 2023-05-23 | $63.90 | $64.12 | $59.93 | $60.05 | 1 490 776 |
| 2023-05-22 | $61.41 | $65.25 | $61.38 | $63.91 | 2 191 764 |
| 2023-05-19 | $61.15 | $61.83 | $60.88 | $61.53 | 1 493 261 |
| 2023-05-18 | $56.99 | $61.07 | $56.81 | $60.77 | 2 181 673 |
| 2023-05-17 | $54.97 | $56.66 | $53.83 | $56.61 | 1 526 451 |
| 2023-05-16 | $53.52 | $54.59 | $53.00 | $54.50 | 1 169 555 |
| 2023-05-15 | $51.31 | $54.51 | $51.01 | $54.36 | 1 879 850 |
| 2023-05-12 | $53.51 | $53.51 | $51.42 | $51.50 | 1 793 610 |
| 2023-05-11 | $54.51 | $54.51 | $52.25 | $53.28 | 2 619 505 |
| 2023-05-10 | $55.98 | $56.77 | $54.23 | $54.62 | 3 041 595 |
| 2023-05-09 | $57.00 | $57.08 | $54.42 | $54.90 | 2 548 832 |
| 2023-05-08 | $55.97 | $57.89 | $55.67 | $57.45 | 1 990 679 |
| 2023-05-05 | $63.20 | $62.68 | $55.24 | $55.59 | 4 927 560 |
| 2023-05-04 | $56.88 | $58.00 | $55.86 | $56.50 | 2 388 273 |
| 2023-05-03 | $60.45 | $60.84 | $55.41 | $56.63 | 3 518 266 |
| 2023-05-02 | $65.99 | $66.77 | $60.57 | $60.66 | 1 585 108 |
| 2023-05-01 | $64.70 | $66.16 | $64.57 | $66.07 | 826 402 |
| 2023-04-28 | $61.51 | $64.99 | $60.64 | $64.84 | 1 016 322 |
| 2023-04-27 | $63.01 | $63.44 | $61.89 | $61.96 | 636 841 |
| 2023-04-26 | $63.32 | $64.09 | $61.92 | $62.26 | 803 253 |
| 2023-04-25 | $64.91 | $64.91 | $62.03 | $62.28 | 730 169 |
| 2023-04-24 | $67.02 | $67.31 | $64.24 | $65.66 | 838 545 |
| 2023-04-21 | $66.53 | $67.18 | $65.87 | $66.87 | 1 188 099 |
| 2023-04-20 | $66.48 | $67.55 | $65.72 | $66.14 | 824 356 |
| 2023-04-19 | $68.77 | $69.44 | $67.45 | $67.57 | 948 654 |
| 2023-04-18 | $72.00 | $72.76 | $69.49 | $69.66 | 815 110 |
| 2023-04-17 | $71.75 | $71.96 | $70.45 | $71.44 | 619 233 |
| 2023-04-14 | $70.87 | $71.95 | $69.82 | $71.51 | 958 308 |
| 2023-04-13 | $70.57 | $71.93 | $70.57 | $71.11 | 831 751 |
| 2023-04-12 | $72.42 | $73.16 | $69.65 | $69.82 | 691 234 |
| 2023-04-11 | $71.51 | $72.38 | $70.27 | $71.07 | 743 250 |
| 2023-04-10 | $71.57 | $72.32 | $70.09 | $72.08 | 1 011 114 |
| 2023-04-06 | $71.92 | $72.58 | $69.77 | $72.50 | 772 841 |
| 2023-04-05 | $73.50 | $73.58 | $70.27 | $72.44 | 2 211 532 |
| 2023-04-04 | $70.80 | $74.42 | $70.71 | $74.10 | 2 006 333 |
| 2023-04-03 | $71.78 | $72.07 | $70.19 | $70.84 | 856 103 |
| 2023-03-31 | $69.27 | $73.45 | $68.54 | $72.29 | 2 078 753 |
| 2023-03-30 | $65.91 | $68.69 | $65.91 | $68.57 | 1 633 795 |
| 2023-03-29 | $63.26 | $65.47 | $62.99 | $65.05 | 1 101 947 |
| 2023-03-28 | $62.23 | $63.31 | $61.60 | $62.50 | 821 454 |
| 2023-03-27 | $63.29 | $64.53 | $62.12 | $62.72 | 648 924 |
| 2023-03-24 | $63.71 | $63.94 | $62.02 | $62.83 | 1 199 605 |
| 2023-03-23 | $63.06 | $64.11 | $62.20 | $62.66 | 720 095 |
| 2023-03-22 | $64.29 | $64.78 | $61.85 | $61.89 | 1 209 432 |
| 2023-03-21 | $61.65 | $64.80 | $61.38 | $64.52 | 1 208 542 |
| 2023-03-20 | $60.28 | $61.62 | $59.43 | $61.22 | 1 325 991 |
| 2023-03-17 | $61.69 | $62.86 | $60.13 | $60.41 | 1 107 488 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
