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 |
| Jan 21, 2021 | $180.12 | $181.30 | $174.29 | $180.34 | 776 362 |
| Jan 20, 2021 | $171.11 | $181.70 | $171.11 | $178.87 | 1 021 876 |
| Jan 19, 2021 | $171.28 | $171.99 | $168.14 | $169.84 | 780 443 |
| Jan 15, 2021 | $172.43 | $173.72 | $168.91 | $169.91 | 562 463 |
| Jan 14, 2021 | $174.48 | $176.40 | $171.34 | $171.50 | 605 584 |
| Jan 13, 2021 | $172.72 | $177.40 | $170.01 | $173.69 | 627 658 |
| Jan 12, 2021 | $172.13 | $173.73 | $170.72 | $172.65 | 618 396 |
| Jan 11, 2021 | $173.01 | $173.74 | $170.16 | $171.34 | 482 699 |
| Jan 08, 2021 | $175.00 | $179.33 | $173.89 | $174.00 | 338 262 |
| Jan 07, 2021 | $167.36 | $175.11 | $167.36 | $174.65 | 637 334 |
| Jan 06, 2021 | $169.55 | $170.97 | $163.71 | $166.22 | 826 775 |
| Jan 05, 2021 | $171.42 | $174.15 | $169.67 | $174.00 | 424 411 |
| Jan 04, 2021 | $175.00 | $177.59 | $168.46 | $173.15 | 823 391 |
| Dec 31, 2020 | $175.56 | $175.56 | $171.43 | $174.40 | 476 671 |
| Dec 30, 2020 | $174.24 | $176.33 | $173.76 | $174.81 | 263 544 |
| Dec 29, 2020 | $176.80 | $178.23 | $171.08 | $173.50 | 586 236 |
| Dec 28, 2020 | $182.45 | $183.18 | $173.97 | $176.16 | 406 455 |
| Dec 24, 2020 | $180.97 | $183.19 | $179.55 | $180.04 | 159 815 |
| Dec 23, 2020 | $187.32 | $187.75 | $179.41 | $179.99 | 656 943 |
| Dec 22, 2020 | $181.55 | $187.99 | $181.55 | $186.65 | 718 626 |
| Dec 21, 2020 | $177.56 | $180.38 | $174.23 | $179.43 | 529 901 |
| Dec 18, 2020 | $177.89 | $177.89 | $171.69 | $176.60 | 820 923 |
| Dec 17, 2020 | $173.30 | $175.71 | $172.20 | $172.38 | 997 535 |
| Dec 16, 2020 | $168.75 | $170.83 | $166.02 | $168.91 | 461 112 |
| Dec 15, 2020 | $165.15 | $169.85 | $165.15 | $167.44 | 449 542 |
