NASDAQ:FIVN
Five9 Stock Price (Quote)
$56.88
+0.140 (+0.247%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.79 | Wednesday, 17th Apr 2024 FIVN stock ended at $56.88. This is 0.247% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $56.16 to a day high of $57.35. |
| 90 days | $56.16 | $81.21 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $81.25 | $82.10 | $78.11 | $81.66 | 1 680 824 |
| 2023-08-04 | $82.78 | $83.08 | $79.91 | $80.47 | 1 509 215 |
| 2023-08-03 | $82.00 | $82.51 | $80.48 | $81.88 | 761 868 |
| 2023-08-02 | $85.56 | $85.56 | $82.14 | $82.23 | 889 643 |
| 2023-08-01 | $87.06 | $87.72 | $84.42 | $87.68 | 780 858 |
| 2023-07-31 | $83.96 | $88.58 | $83.83 | $87.75 | 957 736 |
| 2023-07-28 | $83.20 | $84.72 | $82.43 | $83.98 | 735 791 |
| 2023-07-27 | $84.29 | $84.56 | $80.98 | $81.87 | 1 292 728 |
| 2023-07-26 | $84.66 | $88.05 | $83.11 | $83.34 | 1 692 875 |
| 2023-07-25 | $85.40 | $86.23 | $84.00 | $84.14 | 922 151 |
| 2023-07-24 | $86.42 | $86.75 | $84.06 | $84.63 | 925 236 |
| 2023-07-21 | $87.09 | $88.19 | $85.96 | $85.98 | 826 052 |
| 2023-07-20 | $87.34 | $88.13 | $85.46 | $85.62 | 946 154 |
| 2023-07-19 | $88.00 | $89.58 | $86.61 | $87.94 | 833 102 |
| 2023-07-18 | $86.68 | $87.51 | $85.07 | $87.17 | 1 322 410 |
| 2023-07-17 | $86.03 | $87.89 | $84.96 | $86.99 | 565 294 |
| 2023-07-14 | $87.21 | $87.70 | $85.37 | $85.70 | 577 951 |
| 2023-07-13 | $86.38 | $88.71 | $86.25 | $87.86 | 1 190 326 |
| 2023-07-12 | $84.06 | $86.30 | $83.51 | $85.82 | 1 317 627 |
| 2023-07-11 | $83.82 | $84.55 | $81.96 | $82.47 | 1 070 341 |
| 2023-07-10 | $80.75 | $83.96 | $80.61 | $83.85 | 708 642 |
| 2023-07-07 | $79.94 | $81.61 | $79.94 | $80.88 | 536 673 |
| 2023-07-06 | $80.01 | $80.62 | $78.54 | $80.10 | 789 295 |
| 2023-07-05 | $82.37 | $82.59 | $81.04 | $81.56 | 539 188 |
| 2023-07-03 | $82.39 | $83.71 | $81.50 | $81.94 | 503 486 |
