NASDAQ:FIVN
Five9 Stock Price (Quote)
$55.69
-2.19 (-3.78%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FIVN stock ended at $55.69. This is 3.78% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.77% from a day low at $55.50 to a day high of $58.70. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $72.09 | $74.76 | $70.77 | $71.20 | 1 665 206 |
| Feb 23, 2023 | $79.80 | $79.80 | $69.65 | $73.71 | 4 443 685 |
| Feb 22, 2023 | $79.74 | $82.14 | $79.45 | $81.50 | 1 443 709 |
| Feb 21, 2023 | $79.06 | $79.67 | $77.49 | $78.77 | 1 851 887 |
| Feb 17, 2023 | $81.89 | $82.00 | $78.99 | $80.43 | 1 761 054 |
| Feb 16, 2023 | $82.00 | $83.84 | $81.28 | $82.28 | 1 892 243 |
| Feb 15, 2023 | $78.87 | $83.92 | $78.74 | $83.66 | 1 017 985 |
| Feb 14, 2023 | $77.41 | $79.49 | $76.55 | $79.25 | 1 507 262 |
| Feb 13, 2023 | $78.46 | $79.34 | $77.65 | $78.19 | 1 213 638 |
| Feb 10, 2023 | $79.90 | $80.35 | $76.59 | $77.70 | 1 278 346 |
| Feb 09, 2023 | $84.05 | $84.57 | $81.15 | $81.47 | 813 327 |
| Feb 08, 2023 | $84.47 | $85.36 | $83.06 | $83.15 | 737 749 |
| Feb 07, 2023 | $81.16 | $84.76 | $79.90 | $84.54 | 750 059 |
| Feb 06, 2023 | $81.85 | $83.57 | $81.02 | $81.06 | 895 486 |
| Feb 03, 2023 | $82.10 | $85.49 | $81.43 | $83.31 | 1 236 286 |
| Feb 02, 2023 | $85.12 | $86.49 | $82.61 | $85.61 | 1 108 421 |
| Feb 01, 2023 | $78.92 | $83.15 | $78.33 | $81.98 | 1 439 217 |
| Jan 31, 2023 | $76.83 | $78.95 | $76.64 | $78.78 | 1 109 651 |
| Jan 30, 2023 | $76.75 | $77.84 | $75.61 | $76.68 | 574 619 |
| Jan 27, 2023 | $77.49 | $78.99 | $75.76 | $78.16 | 1 265 188 |
| Jan 26, 2023 | $78.94 | $80.16 | $77.31 | $78.48 | 1 217 792 |
| Jan 25, 2023 | $73.63 | $77.63 | $72.51 | $77.51 | 1 832 269 |
| Jan 24, 2023 | $74.41 | $76.36 | $73.91 | $75.19 | 1 785 661 |
| Jan 23, 2023 | $74.49 | $75.10 | $72.95 | $74.80 | 1 276 020 |
| Jan 20, 2023 | $70.76 | $73.93 | $69.98 | $73.09 | 1 199 000 |
