$58.80 (4.63%)

Volume: 1.181M

Closed: May 26, 2023

Hollow Logo Score: -5.191
Five9 Stock
$58.80 (4.63%)

Volume: 1.181M

Closed: May 26, 2023

Score Hollow Logo -5.191
NASDAQ:FIVN

Five9 Stock Price (Quote)

$58.80 ( 4.63% ) Friday, 26th May 2023

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
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