Range Low Price High Price Comment
30 days $56.49 $64.60 Wednesday, 27th Mar 2024 FIVN stock ended at $62.30. This is 1.08% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.95% from a day low at $61.37 to a day high of $63.79.
90 days $56.49 $81.21
52 weeks $51.01 $92.20

Historical Five9 prices

Date Open High Low Close Volume
2020-11-06 $161.81 $166.34 $158.00 $164.96 721 259
2020-11-05 $166.54 $167.17 $161.57 $163.30 655 597
2020-11-04 $153.92 $163.39 $152.12 $162.66 1 328 018
2020-11-03 $144.01 $149.63 $141.35 $149.19 794 773
2020-11-02 $153.36 $153.87 $141.33 $144.19 1 104 904
2020-10-30 $154.60 $156.40 $144.66 $151.72 1 919 599
2020-10-29 $144.81 $147.05 $142.17 $143.11 716 454
2020-10-28 $144.08 $145.60 $140.72 $143.42 461 769
2020-10-27 $142.41 $146.13 $141.46 $145.20 677 045
2020-10-26 $141.38 $145.57 $138.02 $141.30 561 187
2020-10-23 $140.29 $142.38 $138.25 $142.28 439 325
2020-10-22 $141.54 $144.78 $138.90 $139.40 1 015 266
2020-10-21 $144.62 $146.02 $140.59 $141.20 368 994
2020-10-20 $145.30 $146.98 $144.14 $144.51 269 443
2020-10-19 $146.83 $148.96 $143.79 $145.23 331 974
2020-10-16 $148.41 $148.41 $145.52 $145.66 260 658
2020-10-15 $140.68 $146.78 $138.50 $146.20 581 382
2020-10-14 $147.19 $147.54 $143.60 $144.67 365 463
2020-10-13 $144.08 $146.51 $143.54 $145.80 497 236
2020-10-12 $142.71 $144.73 $141.11 $142.63 298 150
2020-10-09 $136.43 $141.30 $136.43 $140.08 388 393
2020-10-08 $140.66 $141.76 $135.31 $136.38 711 153
2020-10-07 $137.70 $141.65 $136.58 $139.57 760 048
2020-10-06 $133.00 $138.00 $133.00 $135.87 748 180
2020-10-05 $132.24 $134.71 $131.59 $133.42 467 605
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