NASDAQ:FIVN
Five9 Stock Price (Quote)
$62.11
-0.190 (-0.305%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $56.49 | $63.79 | Thursday, 28th Mar 2024 FIVN stock ended at $62.11. This is 0.305% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.36% from a day low at $61.93 to a day high of $63.39. |
90 days | $56.49 | $81.21 | |
52 weeks | $51.01 | $92.20 |
Historical Five9 prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $64.26 | $65.71 | $60.44 | $61.52 | 6 607 810 |
2024-02-21 | $70.00 | $71.43 | $68.94 | $71.05 | 2 474 214 |
2024-02-20 | $71.94 | $71.94 | $70.21 | $71.20 | 1 153 189 |
2024-02-16 | $75.63 | $75.63 | $72.62 | $72.67 | 1 083 693 |
2024-02-15 | $76.96 | $77.14 | $75.04 | $75.49 | 658 880 |
2024-02-14 | $74.97 | $76.63 | $74.11 | $76.28 | 663 206 |
2024-02-13 | $74.98 | $75.44 | $73.05 | $73.85 | 638 188 |
2024-02-12 | $79.20 | $79.43 | $77.59 | $77.99 | 555 001 |
2024-02-09 | $76.68 | $79.28 | $76.51 | $78.96 | 823 540 |
2024-02-08 | $74.74 | $75.62 | $73.89 | $75.61 | 589 754 |
2024-02-07 | $74.40 | $75.15 | $72.99 | $74.74 | 553 581 |
2024-02-06 | $73.88 | $74.63 | $73.10 | $73.84 | 832 268 |
2024-02-05 | $73.22 | $74.10 | $72.32 | $73.48 | 656 105 |
2024-02-02 | $74.49 | $75.02 | $73.21 | $73.33 | 885 092 |
2024-02-01 | $76.43 | $76.67 | $74.39 | $75.36 | 585 869 |
2024-01-31 | $78.20 | $78.41 | $75.72 | $75.86 | 520 799 |
2024-01-30 | $79.63 | $79.63 | $77.78 | $78.83 | 664 319 |
2024-01-29 | $77.41 | $79.81 | $76.39 | $79.72 | 650 963 |
2024-01-26 | $77.93 | $79.28 | $77.15 | $77.22 | 1 055 775 |
2024-01-25 | $79.05 | $79.10 | $77.03 | $77.76 | 1 126 495 |
2024-01-24 | $80.20 | $80.39 | $77.63 | $77.67 | 560 741 |
2024-01-23 | $79.91 | $80.34 | $78.75 | $79.34 | 414 886 |
2024-01-22 | $79.00 | $81.21 | $78.79 | $79.79 | 686 869 |
2024-01-19 | $75.67 | $77.72 | $75.42 | $77.21 | 841 754 |
2024-01-18 | $75.99 | $76.51 | $73.66 | $75.37 | 732 283 |