NASDAQ:FIVN
Five9 Stock Price (Quote)
$58.24
+0.670 (+1.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.16 | $63.30 | Wednesday, 1st May 2024 FIVN stock ended at $58.24. This is 1.16% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $57.68 to a day high of $60.22. |
| 90 days | $56.16 | $79.43 | |
| 52 weeks | $51.01 | $92.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $8.29 | $8.43 | $8.08 | $8.24 | 362 300 |
| Feb 02, 2016 | $8.35 | $8.42 | $8.17 | $8.29 | 429 800 |
| Feb 01, 2016 | $8.29 | $8.45 | $8.06 | $8.41 | 318 100 |
| Jan 29, 2016 | $8.07 | $8.34 | $8.07 | $8.33 | 490 100 |
| Jan 28, 2016 | $7.69 | $8.07 | $7.63 | $8.04 | 490 100 |
| Jan 27, 2016 | $7.55 | $7.74 | $7.48 | $7.65 | 369 200 |
| Jan 26, 2016 | $7.38 | $7.59 | $7.16 | $7.56 | 263 300 |
| Jan 25, 2016 | $7.55 | $7.66 | $7.27 | $7.37 | 246 000 |
| Jan 22, 2016 | $7.38 | $7.89 | $7.31 | $7.56 | 302 000 |
| Jan 21, 2016 | $7.20 | $7.81 | $7.14 | $7.25 | 339 900 |
| Jan 20, 2016 | $7.01 | $7.37 | $6.86 | $7.20 | 503 800 |
| Jan 19, 2016 | $7.43 | $7.48 | $6.96 | $7.12 | 459 800 |
| Jan 15, 2016 | $7.26 | $7.53 | $7.02 | $7.38 | 510 500 |
| Jan 14, 2016 | $7.80 | $7.82 | $7.33 | $7.52 | 536 500 |
| Jan 13, 2016 | $8.42 | $8.55 | $7.75 | $7.80 | 290 200 |
| Jan 12, 2016 | $8.09 | $8.48 | $8.05 | $8.34 | 263 700 |
| Jan 11, 2016 | $8.07 | $8.22 | $7.83 | $8.01 | 403 100 |
| Jan 08, 2016 | $8.01 | $8.33 | $7.97 | $8.02 | 331 300 |
| Jan 07, 2016 | $8.36 | $8.46 | $7.98 | $8.04 | 496 500 |
| Jan 06, 2016 | $8.62 | $8.65 | $8.38 | $8.41 | 303 300 |
| Jan 05, 2016 | $8.32 | $8.65 | $8.25 | $8.52 | 421 900 |
