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 |
| Oct 24, 2023 | $59.40 | $60.43 | $58.94 | $59.57 | 683 111 |
| Oct 23, 2023 | $59.85 | $59.85 | $58.16 | $58.72 | 1 268 825 |
| Oct 20, 2023 | $61.76 | $61.95 | $59.55 | $60.09 | 664 719 |
| Oct 19, 2023 | $62.69 | $63.55 | $61.82 | $61.99 | 471 649 |
| Oct 18, 2023 | $63.57 | $63.57 | $62.53 | $62.57 | 412 509 |
| Oct 17, 2023 | $61.86 | $64.66 | $61.86 | $64.31 | 789 996 |
| Oct 16, 2023 | $60.31 | $63.49 | $60.31 | $62.83 | 1 064 622 |
| Oct 13, 2023 | $61.72 | $62.11 | $59.20 | $60.21 | 960 777 |
| Oct 12, 2023 | $63.60 | $64.00 | $61.18 | $61.77 | 648 870 |
| Oct 11, 2023 | $65.06 | $65.29 | $63.00 | $63.38 | 622 804 |
| Oct 10, 2023 | $64.09 | $66.02 | $64.09 | $64.85 | 643 658 |
| Oct 09, 2023 | $63.35 | $64.59 | $62.95 | $64.45 | 560 096 |
| Oct 06, 2023 | $61.00 | $64.31 | $60.85 | $63.99 | 580 782 |
| Oct 05, 2023 | $62.05 | $62.12 | $60.71 | $61.58 | 533 691 |
| Oct 04, 2023 | $61.86 | $62.75 | $61.15 | $62.33 | 686 772 |
| Oct 03, 2023 | $63.16 | $63.68 | $61.65 | $61.70 | 899 418 |
| Oct 02, 2023 | $63.73 | $64.71 | $63.58 | $63.88 | 550 793 |
| Sep 29, 2023 | $64.75 | $66.17 | $64.01 | $64.30 | 720 661 |
| Sep 28, 2023 | $63.16 | $64.03 | $62.38 | $64.02 | 785 132 |
| Sep 27, 2023 | $64.09 | $65.49 | $63.02 | $63.50 | 709 270 |
| Sep 26, 2023 | $64.74 | $64.89 | $63.10 | $63.31 | 819 419 |
| Sep 25, 2023 | $65.89 | $66.30 | $64.31 | $65.06 | 680 529 |
| Sep 22, 2023 | $65.23 | $66.67 | $64.22 | $66.29 | 1 383 445 |
| Sep 21, 2023 | $67.77 | $67.77 | $64.59 | $64.69 | 889 214 |
| Sep 20, 2023 | $66.49 | $67.81 | $66.41 | $66.42 | 804 830 |
