NASDAQ:FIVN
Five9 Stock Price (Quote)
$60.28
+0.140 (+0.233%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Wednesday, 24th Apr 2024 FIVN stock ended at $60.28. This is 0.233% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $59.92 to a day high of $60.81. |
| 90 days | $56.16 | $79.81 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $122.60 | $124.60 | $120.66 | $121.30 | 759 477 |
| Sep 23, 2020 | $125.82 | $128.45 | $123.34 | $123.60 | 439 035 |
| Sep 22, 2020 | $126.95 | $127.48 | $123.72 | $126.63 | 496 735 |
| Sep 21, 2020 | $121.41 | $126.91 | $120.74 | $126.33 | 798 668 |
| Sep 18, 2020 | $120.53 | $123.57 | $118.43 | $122.06 | 1 070 491 |
| Sep 17, 2020 | $117.51 | $120.11 | $116.93 | $119.94 | 540 783 |
| Sep 16, 2020 | $121.69 | $123.28 | $119.57 | $119.86 | 418 190 |
| Sep 15, 2020 | $121.26 | $124.46 | $119.00 | $120.65 | 486 936 |
| Sep 14, 2020 | $118.07 | $119.90 | $117.83 | $119.34 | 466 245 |
| Sep 11, 2020 | $119.93 | $122.06 | $115.01 | $116.56 | 949 247 |
| Sep 10, 2020 | $117.35 | $122.97 | $117.03 | $119.33 | 921 852 |
| Sep 09, 2020 | $115.31 | $118.81 | $113.51 | $117.31 | 698 702 |
| Sep 08, 2020 | $110.29 | $114.48 | $109.37 | $111.84 | 703 698 |
| Sep 04, 2020 | $117.68 | $118.79 | $107.98 | $115.64 | 1 288 023 |
| Sep 03, 2020 | $123.76 | $123.76 | $117.20 | $119.12 | 965 049 |
| Sep 02, 2020 | $131.73 | $131.75 | $125.50 | $127.06 | 560 023 |
| Sep 01, 2020 | $129.38 | $131.88 | $128.52 | $129.86 | 707 883 |
| Aug 31, 2020 | $125.48 | $127.69 | $125.22 | $127.44 | 440 559 |
| Aug 28, 2020 | $126.44 | $129.76 | $125.11 | $125.46 | 478 592 |
| Aug 27, 2020 | $127.34 | $128.29 | $124.23 | $126.15 | 676 443 |
| Aug 26, 2020 | $125.22 | $129.07 | $123.68 | $128.32 | 983 689 |
| Aug 25, 2020 | $122.99 | $125.17 | $121.40 | $123.78 | 378 636 |
| Aug 24, 2020 | $126.71 | $126.98 | $121.08 | $123.13 | 459 868 |
| Aug 21, 2020 | $128.43 | $128.43 | $124.90 | $125.41 | 552 992 |
| Aug 20, 2020 | $123.62 | $128.61 | $122.60 | $128.09 | 964 008 |
