NASDAQ:FIVN
Five9 Stock Price (Quote)
$57.57
-1.67 (-2.82%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.30 | Tuesday, 30th Apr 2024 FIVN stock ended at $57.57. This is 2.82% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $57.56 to a day high of $59.10. |
| 90 days | $56.16 | $79.43 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $58.50 | $59.10 | $57.56 | $57.57 | 1 003 204 |
| Apr 29, 2024 | $59.57 | $59.85 | $58.66 | $59.24 | 1 063 040 |
| Apr 26, 2024 | $59.99 | $60.41 | $58.66 | $58.98 | 1 013 887 |
| Apr 25, 2024 | $59.81 | $60.20 | $59.16 | $59.92 | 589 529 |
| Apr 24, 2024 | $60.37 | $60.81 | $59.92 | $60.28 | 726 416 |
| Apr 23, 2024 | $58.48 | $60.60 | $58.33 | $60.14 | 899 885 |
| Apr 22, 2024 | $57.57 | $58.78 | $57.54 | $58.25 | 850 200 |
| Apr 19, 2024 | $57.52 | $58.05 | $56.88 | $57.09 | 988 831 |
| Apr 18, 2024 | $57.11 | $58.00 | $56.42 | $57.42 | 835 960 |
| Apr 17, 2024 | $56.86 | $57.35 | $56.16 | $56.88 | 733 378 |
| Apr 16, 2024 | $59.02 | $59.02 | $56.22 | $56.74 | 685 554 |
| Apr 15, 2024 | $59.24 | $59.29 | $56.76 | $56.81 | 1 257 135 |
| Apr 12, 2024 | $60.04 | $60.26 | $59.30 | $59.54 | 732 198 |
| Apr 11, 2024 | $62.18 | $62.42 | $60.11 | $60.79 | 744 832 |
| Apr 10, 2024 | $60.42 | $62.27 | $60.29 | $61.93 | 1 643 975 |
| Apr 09, 2024 | $60.20 | $63.30 | $59.97 | $61.80 | 1 542 929 |
| Apr 08, 2024 | $60.00 | $60.33 | $59.02 | $59.69 | 1 413 645 |
| Apr 05, 2024 | $59.96 | $60.32 | $59.16 | $59.82 | 1 499 197 |
| Apr 04, 2024 | $61.10 | $62.27 | $59.96 | $60.00 | 1 193 745 |
| Apr 03, 2024 | $60.42 | $61.26 | $59.97 | $60.50 | 1 093 567 |
| Apr 02, 2024 | $60.45 | $61.18 | $59.75 | $60.82 | 1 351 471 |
| Apr 01, 2024 | $62.36 | $62.49 | $61.00 | $61.35 | 1 198 097 |
| Mar 28, 2024 | $62.76 | $63.39 | $61.93 | $62.11 | 898 413 |
| Mar 27, 2024 | $63.36 | $63.79 | $61.37 | $62.30 | 951 564 |
| Mar 26, 2024 | $62.95 | $63.64 | $62.46 | $62.98 | 871 425 |
