NASDAQ:FIVN
Five9 Stock Price (Quote)
$57.57
-1.67 (-2.82%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.30 | Tuesday, 30th Apr 2024 FIVN stock ended at $57.57. This is 2.82% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $57.56 to a day high of $59.10. |
| 90 days | $56.16 | $79.43 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $8.17 | $8.26 | $8.01 | $8.13 | 195 000 |
| Mar 08, 2016 | $8.15 | $8.29 | $7.98 | $8.20 | 145 800 |
| Mar 07, 2016 | $8.14 | $8.33 | $7.91 | $8.24 | 203 200 |
| Mar 04, 2016 | $8.15 | $8.27 | $8.03 | $8.17 | 236 500 |
| Mar 03, 2016 | $8.30 | $8.34 | $8.02 | $8.19 | 177 800 |
| Mar 02, 2016 | $8.22 | $8.36 | $8.09 | $8.32 | 177 500 |
| Mar 01, 2016 | $8.08 | $8.29 | $8.02 | $8.27 | 194 900 |
| Feb 29, 2016 | $7.61 | $8.24 | $7.57 | $8.05 | 462 500 |
| Feb 26, 2016 | $7.90 | $8.00 | $7.41 | $7.66 | 352 800 |
| Feb 25, 2016 | $8.03 | $8.03 | $7.46 | $7.88 | 397 500 |
| Feb 24, 2016 | $7.66 | $8.14 | $7.49 | $7.88 | 989 300 |
| Feb 23, 2016 | $7.57 | $7.65 | $7.01 | $7.35 | 337 800 |
| Feb 22, 2016 | $7.51 | $7.67 | $7.43 | $7.60 | 260 500 |
| Feb 19, 2016 | $7.00 | $7.39 | $6.96 | $7.35 | 223 200 |
| Feb 18, 2016 | $7.11 | $7.13 | $6.91 | $7.00 | 188 100 |
| Feb 17, 2016 | $6.50 | $7.15 | $6.50 | $7.07 | 520 500 |
| Feb 16, 2016 | $6.26 | $6.54 | $6.20 | $6.41 | 370 600 |
| Feb 12, 2016 | $6.39 | $6.51 | $6.14 | $6.20 | 209 300 |
| Feb 11, 2016 | $6.32 | $6.53 | $6.26 | $6.30 | 276 100 |
| Feb 10, 2016 | $6.87 | $6.90 | $6.22 | $6.41 | 671 100 |
| Feb 09, 2016 | $6.53 | $7.05 | $6.53 | $6.90 | 511 600 |
| Feb 08, 2016 | $6.88 | $6.91 | $6.52 | $6.66 | 383 400 |
| Feb 05, 2016 | $8.68 | $8.68 | $7.04 | $7.06 | 1 047 300 |
| Feb 04, 2016 | $8.23 | $8.73 | $8.17 | $8.71 | 270 700 |
| Feb 03, 2016 | $8.29 | $8.43 | $8.08 | $8.24 | 362 300 |
