NASDAQ:FIVN
Five9 Stock Price (Quote)
$56.73
-1.51 (-2.59%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.30 | Thursday, 2nd May 2024 FIVN stock ended at $56.73. This is 2.59% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.85% from a day low at $56.61 to a day high of $58.79. |
| 90 days | $56.16 | $79.43 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $181.17 | $188.73 | $173.73 | $185.24 | 1 464 374 |
| Feb 25, 2021 | $179.41 | $189.97 | $177.15 | $181.20 | 1 240 932 |
| Feb 24, 2021 | $176.09 | $186.30 | $172.99 | $181.77 | 853 382 |
| Feb 23, 2021 | $178.78 | $184.71 | $158.00 | $178.09 | 3 211 844 |
| Feb 22, 2021 | $186.28 | $187.50 | $165.89 | $166.78 | 1 812 917 |
| Feb 19, 2021 | $182.72 | $194.04 | $182.18 | $190.47 | 1 238 169 |
| Feb 18, 2021 | $178.94 | $184.18 | $175.75 | $182.33 | 888 691 |
| Feb 17, 2021 | $181.16 | $181.73 | $176.00 | $180.04 | 610 642 |
| Feb 16, 2021 | $183.84 | $185.78 | $176.28 | $182.74 | 832 540 |
| Feb 12, 2021 | $175.01 | $182.26 | $173.10 | $181.92 | 642 105 |
| Feb 11, 2021 | $176.44 | $177.34 | $172.37 | $174.98 | 527 884 |
| Feb 10, 2021 | $174.71 | $179.00 | $174.01 | $174.95 | 428 102 |
| Feb 09, 2021 | $174.33 | $178.19 | $174.06 | $177.01 | 347 171 |
| Feb 08, 2021 | $174.53 | $179.48 | $173.22 | $174.72 | 598 555 |
| Feb 05, 2021 | $171.26 | $173.87 | $169.51 | $173.22 | 424 077 |
| Feb 04, 2021 | $171.05 | $171.75 | $164.41 | $170.90 | 475 248 |
| Feb 03, 2021 | $173.70 | $174.50 | $166.08 | $170.49 | 498 652 |
| Feb 02, 2021 | $169.79 | $173.78 | $169.79 | $173.02 | 449 102 |
| Feb 01, 2021 | $167.97 | $170.97 | $165.44 | $167.26 | 402 748 |
| Jan 29, 2021 | $164.39 | $167.67 | $160.04 | $166.25 | 525 540 |
| Jan 28, 2021 | $160.58 | $167.86 | $158.22 | $165.74 | 985 377 |
| Jan 27, 2021 | $161.83 | $163.49 | $154.25 | $158.16 | 1 163 960 |
| Jan 26, 2021 | $173.42 | $173.68 | $163.77 | $164.00 | 889 109 |
| Jan 25, 2021 | $181.08 | $183.98 | $172.02 | $173.34 | 583 814 |
| Jan 22, 2021 | $181.91 | $182.21 | $177.23 | $179.27 | 453 327 |
