NASDAQ:FIVN
Five9 Stock Price (Quote)
$57.09
-0.330 (-0.575%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Friday, 19th Apr 2024 FIVN stock ended at $57.09. This is 0.575% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $56.88 to a day high of $58.05. |
| 90 days | $56.16 | $81.21 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-02 | $128.88 | $134.96 | $128.01 | $132.06 | 670 520 |
| 2020-10-01 | $131.32 | $133.16 | $128.71 | $131.95 | 655 828 |
| 2020-09-30 | $128.05 | $131.94 | $127.15 | $129.68 | 900 352 |
| 2020-09-29 | $126.82 | $129.61 | $126.21 | $128.74 | 428 602 |
| 2020-09-28 | $125.57 | $127.29 | $124.56 | $126.82 | 477 986 |
| 2020-09-25 | $122.46 | $125.35 | $120.91 | $125.02 | 920 986 |
| 2020-09-24 | $122.60 | $124.60 | $120.66 | $121.30 | 759 477 |
| 2020-09-23 | $125.82 | $128.45 | $123.34 | $123.60 | 439 035 |
| 2020-09-22 | $126.95 | $127.48 | $123.72 | $126.63 | 496 735 |
