NASDAQ:FIVN
$76.68
(
-1.89%
)
Monday, 30th Jan 2023
Five9 Stock Price (Quote)
| 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 |
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.
