NASDAQ:FIVN
Five9 Stock Price (Quote)
$59.92
-0.360 (-0.597%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Thursday, 25th Apr 2024 FIVN stock ended at $59.92. This is 0.597% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $59.16 to a day high of $60.20. |
| 90 days | $56.16 | $79.81 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $68.00 | $71.73 | $67.63 | $70.31 | 1 995 248 |
| Jun 01, 2023 | $65.66 | $68.42 | $64.50 | $66.60 | 1 459 373 |
| May 31, 2023 | $62.00 | $66.44 | $62.00 | $66.11 | 2 587 754 |
| May 30, 2023 | $59.90 | $60.98 | $59.22 | $60.88 | 1 304 826 |
| May 26, 2023 | $58.68 | $59.23 | $56.03 | $58.80 | 1 180 770 |
| May 25, 2023 | $58.32 | $58.80 | $55.72 | $56.20 | 1 711 803 |
| May 24, 2023 | $59.03 | $59.88 | $57.87 | $58.05 | 1 273 217 |
| May 23, 2023 | $63.90 | $64.12 | $59.93 | $60.05 | 1 490 776 |
| May 22, 2023 | $61.41 | $65.25 | $61.38 | $63.91 | 2 191 764 |
| May 19, 2023 | $61.15 | $61.83 | $60.88 | $61.53 | 1 493 261 |
| May 18, 2023 | $56.99 | $61.07 | $56.81 | $60.77 | 2 181 673 |
| May 17, 2023 | $54.97 | $56.66 | $53.83 | $56.61 | 1 526 451 |
| May 16, 2023 | $53.52 | $54.59 | $53.00 | $54.50 | 1 169 555 |
| May 15, 2023 | $51.31 | $54.51 | $51.01 | $54.36 | 1 879 850 |
| May 12, 2023 | $53.51 | $53.51 | $51.42 | $51.50 | 1 793 610 |
| May 11, 2023 | $54.51 | $54.51 | $52.25 | $53.28 | 2 619 505 |
| May 10, 2023 | $55.98 | $56.77 | $54.23 | $54.62 | 3 041 595 |
| May 09, 2023 | $57.00 | $57.08 | $54.42 | $54.90 | 2 548 832 |
| May 08, 2023 | $55.97 | $57.89 | $55.67 | $57.45 | 1 990 679 |
| May 05, 2023 | $63.20 | $62.68 | $55.24 | $55.59 | 4 927 560 |
| May 04, 2023 | $56.88 | $58.00 | $55.86 | $56.50 | 2 388 273 |
| May 03, 2023 | $60.45 | $60.84 | $55.41 | $56.63 | 3 518 266 |
| May 02, 2023 | $65.99 | $66.77 | $60.57 | $60.66 | 1 585 108 |
| May 01, 2023 | $64.70 | $66.16 | $64.57 | $66.07 | 826 402 |
| Apr 28, 2023 | $61.51 | $64.99 | $60.64 | $64.84 | 1 016 322 |
