NASDAQ:FIVN
Five9 Stock Price (Quote)
$57.42
+0.540 (+0.95%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Thursday, 18th Apr 2024 FIVN stock ended at $57.42. This is 0.95% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $56.42 to a day high of $58.00. |
| 90 days | $56.16 | $81.21 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $57.11 | $58.00 | $56.42 | $57.42 | 835 960 |
| 2024-04-17 | $56.86 | $57.35 | $56.16 | $56.88 | 733 378 |
| 2024-04-16 | $59.02 | $59.02 | $56.22 | $56.74 | 685 554 |
| 2024-04-15 | $59.24 | $59.29 | $56.76 | $56.81 | 1 257 135 |
| 2024-04-12 | $60.04 | $60.26 | $59.30 | $59.54 | 732 198 |
| 2024-04-11 | $62.18 | $62.42 | $60.11 | $60.79 | 744 832 |
| 2024-04-10 | $60.42 | $62.27 | $60.29 | $61.93 | 1 643 975 |
| 2024-04-09 | $60.20 | $63.30 | $59.97 | $61.80 | 1 542 929 |
| 2024-04-08 | $60.00 | $60.33 | $59.02 | $59.69 | 1 413 645 |
| 2024-04-05 | $59.96 | $60.32 | $59.16 | $59.82 | 1 499 197 |
| 2024-04-04 | $61.10 | $62.27 | $59.96 | $60.00 | 1 193 745 |
| 2024-04-03 | $60.42 | $61.26 | $59.97 | $60.50 | 1 093 567 |
| 2024-04-02 | $60.45 | $61.18 | $59.75 | $60.82 | 1 351 471 |
| 2024-04-01 | $62.36 | $62.49 | $61.00 | $61.35 | 1 198 097 |
| 2024-03-28 | $62.76 | $63.39 | $61.93 | $62.11 | 898 413 |
| 2024-03-27 | $63.36 | $63.79 | $61.37 | $62.30 | 951 564 |
| 2024-03-26 | $62.95 | $63.64 | $62.46 | $62.98 | 871 425 |
| 2024-03-25 | $60.61 | $62.67 | $60.01 | $62.24 | 832 681 |
| 2024-03-22 | $61.78 | $61.93 | $60.11 | $60.83 | 836 695 |
| 2024-03-21 | $62.33 | $63.01 | $61.83 | $61.90 | 843 388 |
| 2024-03-20 | $61.07 | $61.97 | $59.59 | $61.83 | 1 265 341 |
| 2024-03-19 | $60.39 | $61.42 | $59.88 | $61.39 | 845 146 |
| 2024-03-18 | $59.93 | $61.83 | $59.22 | $61.26 | 1 477 952 |
| 2024-03-15 | $59.91 | $60.35 | $58.62 | $59.90 | 2 803 148 |
| 2024-03-14 | $59.89 | $60.41 | $58.92 | $59.29 | 1 054 672 |
