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 |
| Sep 20, 2023 | $66.49 | $67.81 | $66.41 | $66.42 | 804 830 |
| Sep 19, 2023 | $64.23 | $66.78 | $63.52 | $66.62 | 1 139 989 |
| Sep 18, 2023 | $65.02 | $65.21 | $63.30 | $64.08 | 1 478 649 |
| Sep 15, 2023 | $64.90 | $65.87 | $64.45 | $65.23 | 922 484 |
| Sep 14, 2023 | $66.62 | $66.82 | $64.90 | $64.96 | 1 133 409 |
| Sep 13, 2023 | $68.02 | $68.18 | $65.48 | $66.38 | 1 638 949 |
| Sep 12, 2023 | $68.43 | $69.54 | $68.05 | $68.48 | 562 902 |
| Sep 11, 2023 | $68.49 | $69.83 | $68.49 | $69.40 | 557 680 |
| Sep 08, 2023 | $70.20 | $71.20 | $68.33 | $68.36 | 538 359 |
| Sep 07, 2023 | $70.44 | $70.80 | $68.83 | $70.06 | 861 146 |
| Sep 06, 2023 | $70.41 | $73.07 | $70.01 | $72.45 | 793 076 |
| Sep 05, 2023 | $71.55 | $71.83 | $70.50 | $70.57 | 889 018 |
| Sep 01, 2023 | $72.74 | $73.76 | $71.95 | $72.67 | 723 736 |
| Aug 31, 2023 | $71.18 | $72.89 | $70.70 | $72.37 | 1 235 773 |
| Aug 30, 2023 | $72.77 | $72.55 | $69.81 | $70.32 | 1 387 703 |
| Aug 29, 2023 | $70.63 | $73.64 | $70.25 | $72.48 | 827 906 |
| Aug 28, 2023 | $72.38 | $73.10 | $70.72 | $70.82 | 723 970 |
| Aug 25, 2023 | $71.08 | $72.47 | $70.18 | $72.23 | 417 849 |
| Aug 24, 2023 | $72.00 | $72.41 | $70.72 | $71.11 | 697 566 |
| Aug 23, 2023 | $71.01 | $72.05 | $70.66 | $71.26 | 759 992 |
| Aug 22, 2023 | $71.67 | $72.05 | $70.88 | $71.01 | 390 118 |
| Aug 21, 2023 | $70.99 | $71.84 | $70.00 | $70.68 | 646 653 |
| Aug 18, 2023 | $70.11 | $71.46 | $69.12 | $70.64 | 783 671 |
| Aug 17, 2023 | $70.75 | $71.83 | $70.60 | $71.10 | 831 611 |
| Aug 16, 2023 | $70.50 | $72.31 | $70.50 | $71.78 | 1 061 833 |
