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
Click to get the best stock tips daily for free!

About Five9

Five9 Five9, Inc., together with its subsidiaries, provides cloud software for contact centers in the United States and internationally. The company offers virtual contact center cloud platform that delivers a suite of applications, which enables the breadth of contact center-related customer service, sales, and marketing functions. Its solution enables its clients to manage these customer interactions across various channels, including voice, video, c... FIVN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT