NASDAQ:FIVN
Five9 Stock Price (Quote)
$62.30
-0.680 (-1.08%)
At Close: Mar 27, 2024
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 |