NASDAQ:FIVN
Five9 Stock Price (Quote)
$58.98
-0.94 (-1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Friday, 26th Apr 2024 FIVN stock ended at $58.98. This is 1.57% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $58.66 to a day high of $60.41. |
| 90 days | $56.16 | $79.81 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $76.04 | $79.69 | $75.50 | $79.59 | 1 186 768 |
| Nov 30, 2023 | $76.32 | $78.07 | $75.35 | $76.22 | 1 690 456 |
| Nov 29, 2023 | $74.43 | $77.45 | $74.43 | $75.80 | 1 106 895 |
| Nov 28, 2023 | $73.76 | $74.18 | $72.49 | $73.46 | 1 119 431 |
| Nov 27, 2023 | $74.00 | $75.16 | $72.75 | $73.99 | 486 022 |
| Nov 24, 2023 | $74.42 | $75.05 | $73.69 | $74.30 | 239 855 |
| Nov 22, 2023 | $74.00 | $75.39 | $73.29 | $74.74 | 762 110 |
| Nov 21, 2023 | $73.74 | $74.79 | $72.84 | $74.21 | 702 632 |
| Nov 20, 2023 | $73.49 | $75.69 | $73.27 | $74.70 | 1 065 367 |
| Nov 17, 2023 | $73.06 | $74.78 | $71.65 | $72.91 | 1 768 009 |
| Nov 16, 2023 | $69.36 | $74.67 | $64.87 | $72.66 | 5 139 602 |
| Nov 15, 2023 | $68.00 | $70.91 | $68.00 | $69.05 | 1 344 983 |
| Nov 14, 2023 | $65.56 | $68.30 | $65.56 | $67.73 | 1 338 123 |
| Nov 13, 2023 | $62.77 | $64.27 | $61.36 | $63.30 | 643 216 |
| Nov 10, 2023 | $60.70 | $63.72 | $60.12 | $63.31 | 1 152 949 |
| Nov 09, 2023 | $64.35 | $64.91 | $61.02 | $61.13 | 1 129 949 |
| Nov 08, 2023 | $64.87 | $64.87 | $62.92 | $63.76 | 1 128 249 |
| Nov 07, 2023 | $64.52 | $67.57 | $64.18 | $64.91 | 1 413 920 |
| Nov 06, 2023 | $63.00 | $64.85 | $63.00 | $64.24 | 1 432 115 |
| Nov 03, 2023 | $59.00 | $65.18 | $58.10 | $63.30 | 3 015 206 |
| Nov 02, 2023 | $57.57 | $57.88 | $55.52 | $56.47 | 2 303 212 |
| Nov 01, 2023 | $57.57 | $57.87 | $54.68 | $55.69 | 1 483 360 |
| Oct 31, 2023 | $57.25 | $58.50 | $57.16 | $57.87 | 900 417 |
| Oct 30, 2023 | $57.13 | $57.56 | $55.87 | $57.09 | 1 145 747 |
| Oct 27, 2023 | $57.76 | $58.00 | $56.12 | $56.60 | 1 013 893 |
