NASDAQ:FIVN
Five9 Stock Price (Quote)
$57.88
+1.15 (+2.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.30 | Friday, 3rd May 2024 FIVN stock ended at $57.88. This is 2.03% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.48% from a day low at $57.06 to a day high of $60.76. |
| 90 days | $56.16 | $79.43 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $105.38 | $106.02 | $102.55 | $103.06 | 956 984 |
| Jun 17, 2020 | $104.67 | $106.21 | $102.71 | $103.52 | 659 604 |
| Jun 16, 2020 | $104.23 | $104.83 | $102.26 | $104.14 | 656 424 |
| Jun 15, 2020 | $100.40 | $103.83 | $99.29 | $103.58 | 685 656 |
| Jun 12, 2020 | $102.57 | $102.86 | $98.41 | $100.92 | 1 078 375 |
| Jun 11, 2020 | $99.11 | $103.12 | $98.00 | $101.22 | 1 269 540 |
| Jun 10, 2020 | $98.78 | $102.04 | $97.29 | $100.64 | 1 435 904 |
| Jun 09, 2020 | $97.55 | $98.91 | $95.15 | $96.07 | 1 114 249 |
| Jun 08, 2020 | $96.61 | $97.59 | $93.62 | $96.99 | 1 136 942 |
| Jun 05, 2020 | $94.01 | $97.85 | $92.50 | $97.24 | 1 983 921 |
| Jun 04, 2020 | $100.10 | $101.19 | $93.87 | $94.72 | 1 730 897 |
| Jun 03, 2020 | $106.44 | $106.54 | $100.76 | $100.82 | 961 708 |
| Jun 02, 2020 | $108.24 | $108.92 | $105.06 | $107.07 | 981 194 |
| Jun 01, 2020 | $104.04 | $108.17 | $103.31 | $107.23 | 983 764 |
| May 29, 2020 | $101.05 | $104.33 | $99.81 | $104.20 | 1 108 541 |
| May 28, 2020 | $98.13 | $102.27 | $97.84 | $100.90 | 990 252 |
| May 27, 2020 | $95.99 | $98.84 | $93.25 | $98.61 | 1 217 978 |
| May 26, 2020 | $105.48 | $106.46 | $95.66 | $95.88 | 1 488 595 |
| May 22, 2020 | $103.01 | $106.52 | $102.81 | $104.71 | 2 848 905 |
| May 21, 2020 | $102.62 | $104.37 | $100.14 | $103.34 | 877 743 |
| May 20, 2020 | $105.83 | $105.83 | $102.75 | $103.65 | 1 002 199 |
| May 19, 2020 | $103.43 | $106.05 | $102.59 | $103.80 | 816 607 |
| May 18, 2020 | $107.40 | $107.96 | $102.03 | $103.65 | 1 009 962 |
| May 15, 2020 | $102.95 | $106.72 | $102.44 | $106.21 | 1 083 596 |
| May 14, 2020 | $100.22 | $103.15 | $99.30 | $103.08 | 816 236 |
