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 |
| Jul 23, 2020 | $115.50 | $118.20 | $112.03 | $112.82 | 353 724 |
| Jul 22, 2020 | $117.85 | $118.13 | $113.79 | $115.58 | 559 800 |
| Jul 21, 2020 | $118.91 | $119.54 | $114.94 | $116.06 | 650 300 |
| Jul 20, 2020 | $113.46 | $118.48 | $113.03 | $118.24 | 909 600 |
| Jul 17, 2020 | $111.47 | $112.99 | $110.03 | $112.06 | 608 000 |
| Jul 16, 2020 | $111.50 | $111.95 | $109.14 | $110.56 | 886 400 |
| Jul 15, 2020 | $112.49 | $113.14 | $109.66 | $112.73 | 599 300 |
| Jul 14, 2020 | $110.29 | $113.02 | $107.10 | $112.51 | 602 800 |
| Jul 13, 2020 | $119.57 | $120.57 | $110.61 | $110.78 | 747 600 |
| Jul 10, 2020 | $120.51 | $120.90 | $117.77 | $119.06 | 557 500 |
| Jul 09, 2020 | $120.16 | $122.19 | $118.36 | $120.94 | 850 300 |
| Jul 08, 2020 | $115.98 | $119.90 | $115.98 | $118.20 | 888 900 |
| Jul 07, 2020 | $115.00 | $117.45 | $113.27 | $114.68 | 645 200 |
| Jul 06, 2020 | $115.63 | $116.56 | $114.02 | $115.35 | 1 292 900 |
| Jul 02, 2020 | $115.31 | $115.83 | $112.96 | $113.58 | 757 893 |
| Jul 01, 2020 | $111.21 | $115.11 | $109.70 | $114.13 | 699 698 |
| Jun 30, 2020 | $107.95 | $111.25 | $107.40 | $110.67 | 900 648 |
| Jun 29, 2020 | $108.00 | $108.31 | $104.11 | $107.72 | 1 088 418 |
| Jun 26, 2020 | $107.81 | $108.85 | $104.89 | $107.72 | 7 510 933 |
| Jun 25, 2020 | $103.34 | $107.16 | $102.19 | $106.97 | 933 655 |
| Jun 24, 2020 | $106.27 | $108.09 | $101.89 | $103.64 | 893 131 |
| Jun 23, 2020 | $109.51 | $109.90 | $105.71 | $106.53 | 1 150 369 |
| Jun 22, 2020 | $102.14 | $108.99 | $100.20 | $108.63 | 2 792 750 |
| Jun 19, 2020 | $104.48 | $104.48 | $100.60 | $100.79 | 2 774 118 |
| Jun 18, 2020 | $105.38 | $106.02 | $102.55 | $103.06 | 956 984 |
