NASDAQ:FIVN
Five9 Stock Price (Quote)
$56.45
+0.760 (+1.36%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FIVN stock ended at $56.45. This is 1.36% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.21% from a day low at $55.54 to a day high of $57.33. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2023 | $71.78 | $72.07 | $70.19 | $70.84 | 856 103 |
| Mar 31, 2023 | $69.27 | $73.45 | $68.54 | $72.29 | 2 078 753 |
| Mar 30, 2023 | $65.91 | $68.69 | $65.91 | $68.57 | 1 633 795 |
| Mar 29, 2023 | $63.26 | $65.47 | $62.99 | $65.05 | 1 101 947 |
| Mar 28, 2023 | $62.23 | $63.31 | $61.60 | $62.50 | 821 454 |
| Mar 27, 2023 | $63.29 | $64.53 | $62.12 | $62.72 | 648 924 |
| Mar 24, 2023 | $63.71 | $63.94 | $62.02 | $62.83 | 1 199 605 |
| Mar 23, 2023 | $63.06 | $64.11 | $62.20 | $62.66 | 720 095 |
| Mar 22, 2023 | $64.29 | $64.78 | $61.85 | $61.89 | 1 209 432 |
| Mar 21, 2023 | $61.65 | $64.80 | $61.38 | $64.52 | 1 208 542 |
| Mar 20, 2023 | $60.28 | $61.62 | $59.43 | $61.22 | 1 325 991 |
| Mar 17, 2023 | $61.69 | $62.86 | $60.13 | $60.41 | 1 107 488 |
| Mar 16, 2023 | $62.44 | $63.20 | $61.16 | $61.85 | 1 180 446 |
| Mar 15, 2023 | $62.22 | $62.71 | $60.71 | $62.09 | 1 265 990 |
| Mar 14, 2023 | $61.75 | $63.44 | $61.40 | $62.22 | 1 486 062 |
| Mar 13, 2023 | $61.61 | $62.80 | $60.02 | $61.03 | 1 278 927 |
| Mar 10, 2023 | $63.47 | $63.65 | $60.69 | $61.87 | 1 509 434 |
| Mar 09, 2023 | $64.90 | $66.84 | $62.84 | $63.67 | 2 216 020 |
| Mar 08, 2023 | $66.73 | $67.49 | $65.26 | $65.75 | 1 504 528 |
| Mar 07, 2023 | $68.13 | $68.69 | $66.30 | $66.47 | 864 921 |
| Mar 06, 2023 | $67.51 | $69.15 | $66.38 | $68.13 | 1 224 476 |
| Mar 03, 2023 | $66.27 | $68.10 | $66.09 | $67.18 | 2 810 749 |
| Mar 02, 2023 | $65.50 | $66.62 | $64.65 | $66.00 | 1 168 065 |
| Mar 01, 2023 | $66.22 | $66.93 | $65.00 | $65.83 | 1 688 002 |
| Feb 28, 2023 | $68.30 | $69.61 | $65.92 | $66.00 | 2 362 117 |
