NASDAQ:FIVN
Five9 Stock Price (Quote)
$60.28
+0.140 (+0.233%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Wednesday, 24th Apr 2024 FIVN stock ended at $60.28. This is 0.233% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $59.92 to a day high of $60.81. |
| 90 days | $56.16 | $79.81 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $79.20 | $79.43 | $77.59 | $77.99 | 555 001 |
| Feb 09, 2024 | $76.68 | $79.28 | $76.51 | $78.96 | 823 540 |
| Feb 08, 2024 | $74.74 | $75.62 | $73.89 | $75.61 | 589 754 |
| Feb 07, 2024 | $74.40 | $75.15 | $72.99 | $74.74 | 553 581 |
| Feb 06, 2024 | $73.88 | $74.63 | $73.10 | $73.84 | 832 268 |
| Feb 05, 2024 | $73.22 | $74.10 | $72.32 | $73.48 | 656 105 |
| Feb 02, 2024 | $74.49 | $75.02 | $73.21 | $73.33 | 885 092 |
| Feb 01, 2024 | $76.43 | $76.67 | $74.39 | $75.36 | 585 869 |
| Jan 31, 2024 | $78.20 | $78.41 | $75.72 | $75.86 | 520 799 |
| Jan 30, 2024 | $79.63 | $79.63 | $77.78 | $78.83 | 664 319 |
| Jan 29, 2024 | $77.41 | $79.81 | $76.39 | $79.72 | 650 963 |
| Jan 26, 2024 | $77.93 | $79.28 | $77.15 | $77.22 | 1 055 775 |
| Jan 25, 2024 | $79.05 | $79.10 | $77.03 | $77.76 | 1 126 495 |
| Jan 24, 2024 | $80.20 | $80.39 | $77.63 | $77.67 | 560 741 |
| Jan 23, 2024 | $79.91 | $80.34 | $78.75 | $79.34 | 414 886 |
| Jan 22, 2024 | $79.00 | $81.21 | $78.79 | $79.79 | 686 869 |
| Jan 19, 2024 | $75.67 | $77.72 | $75.42 | $77.21 | 841 754 |
| Jan 18, 2024 | $75.99 | $76.51 | $73.66 | $75.37 | 732 283 |
| Jan 17, 2024 | $74.13 | $75.28 | $72.96 | $75.07 | 453 936 |
| Jan 16, 2024 | $75.72 | $76.99 | $74.42 | $75.84 | 1 143 297 |
| Jan 12, 2024 | $78.26 | $78.30 | $76.88 | $77.63 | 518 481 |
| Jan 11, 2024 | $77.61 | $78.27 | $75.39 | $77.90 | 663 539 |
| Jan 10, 2024 | $76.14 | $78.24 | $75.12 | $77.08 | 474 862 |
| Jan 09, 2024 | $75.00 | $76.62 | $74.02 | $76.14 | 377 883 |
| Jan 08, 2024 | $72.73 | $76.51 | $72.73 | $76.13 | 617 497 |
