NASDAQ:FIVN
Five9 Stock Price (Quote)
$59.92
-0.360 (-0.597%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Thursday, 25th Apr 2024 FIVN stock ended at $59.92. This is 0.597% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $59.16 to a day high of $60.20. |
| 90 days | $56.16 | $79.81 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $72.73 | $76.51 | $72.73 | $76.13 | 617 497 |
| Jan 05, 2024 | $73.67 | $74.30 | $72.10 | $72.28 | 752 838 |
| Jan 04, 2024 | $72.62 | $75.32 | $72.62 | $74.00 | 1 050 227 |
| Jan 03, 2024 | $74.83 | $74.95 | $73.19 | $73.34 | 853 913 |
| Jan 02, 2024 | $77.96 | $78.64 | $75.55 | $75.99 | 937 249 |
| Dec 29, 2023 | $79.37 | $79.77 | $78.33 | $78.69 | 525 711 |
| Dec 28, 2023 | $80.43 | $81.18 | $79.71 | $79.78 | 489 363 |
| Dec 27, 2023 | $81.52 | $81.72 | $80.13 | $80.64 | 552 216 |
| Dec 26, 2023 | $80.05 | $81.63 | $80.02 | $81.52 | 492 877 |
| Dec 22, 2023 | $79.35 | $80.04 | $78.56 | $79.88 | 643 732 |
| Dec 21, 2023 | $78.15 | $79.46 | $76.50 | $79.31 | 843 135 |
| Dec 20, 2023 | $78.44 | $79.48 | $77.07 | $77.13 | 793 831 |
| Dec 19, 2023 | $80.62 | $81.40 | $78.86 | $78.92 | 895 514 |
| Dec 18, 2023 | $81.84 | $82.60 | $79.48 | $80.19 | 872 454 |
| Dec 15, 2023 | $83.66 | $83.66 | $80.61 | $81.88 | 1 383 559 |
| Dec 14, 2023 | $83.15 | $85.00 | $81.96 | $82.81 | 1 602 695 |
| Dec 13, 2023 | $79.17 | $82.10 | $78.62 | $81.56 | 951 401 |
| Dec 12, 2023 | $78.69 | $79.26 | $77.68 | $79.18 | 699 846 |
| Dec 11, 2023 | $78.62 | $80.33 | $78.36 | $78.81 | 859 226 |
| Dec 08, 2023 | $78.20 | $81.43 | $78.20 | $80.39 | 812 964 |
| Dec 07, 2023 | $81.38 | $81.45 | $78.69 | $79.07 | 1 427 684 |
| Dec 06, 2023 | $78.35 | $82.22 | $77.58 | $81.59 | 2 374 050 |
| Dec 05, 2023 | $85.93 | $88.21 | $79.00 | $80.01 | 5 183 252 |
| Dec 04, 2023 | $78.51 | $92.20 | $78.06 | $85.47 | 7 248 420 |
| Dec 01, 2023 | $76.04 | $79.69 | $75.50 | $79.59 | 1 186 768 |
