Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 81.23 83.49 80.85 82.48 1,243,257 +2.14(+2.66%)
Jun 29, 2023 78.21 80.98 77.78 80.34 1,204,559 +1.87(+2.38%)
Jun 28, 2023 78.13 79.53 77.68 78.47 870,799 +0.08(+0.10%)
Jun 27, 2023 75.82 78.80 75.72 78.39 864,156 +2.60(+3.44%)
Jun 26, 2023 76.88 77.56 74.91 75.79 911,874 -1.48(-1.92%)
Jun 23, 2023 74.26 78.34 74.26 77.27 1,809,719 +1.76(+2.33%)
Jun 22, 2023 73.76 75.81 71.80 75.51 835,634 +1.57(+2.12%)
Jun 21, 2023 75.75 75.98 73.16 73.94 1,150,843 -1.84(-2.43%)
Jun 20, 2023 76.38 76.83 74.37 75.78 917,579 -0.84(-1.10%)
Jun 16, 2023 79.09 79.09 75.33 76.62 964,835 -1.81(-2.31%)
Jun 15, 2023 73.58 78.58 73.58 78.43 1,350,205 +4.10(+5.52%)
Jun 14, 2023 75.02 76.00 73.49 74.33 1,152,803 -1.34(-1.77%)
Jun 13, 2023 78.54 78.88 75.63 75.67 1,042,446 -2.08(-2.68%)
Jun 12, 2023 73.89 77.97 73.79 77.75 1,175,237 +3.85(+5.21%)
Jun 09, 2023 73.11 76.21 73.00 73.90 1,401,795 +1.07(+1.47%)
Jun 08, 2023 70.96 73.30 70.65 72.83 1,210,643 +1.28(+1.80%)
Jun 07, 2023 72.74 74.00 71.50 71.55 1,532,303 -1.19(-1.64%)
Jun 06, 2023 69.87 73.28 69.83 72.74 1,503,124 +2.87(+4.11%)
Jun 05, 2023 70.00 70.42 67.97 69.87 1,530,865 -0.44(-0.63%)
Jun 02, 2023 68.00 71.73 67.63 70.31 1,998,489 +3.71(+5.57%)
Jun 01, 2023 65.66 68.42 64.50 66.60 1,483,432 +0.49(+0.74%)
May 31, 2023 62.00 66.44 62.00 66.11 2,613,307 +5.23(+8.59%)
May 30, 2023 59.90 60.98 59.22 60.88 1,304,929 +2.08(+3.54%)
May 26, 2023 56.34 59.23 55.51 58.80 1,215,074 +2.60(+4.63%)
May 25, 2023 58.32 58.80 55.72 56.20 1,711,804 -1.85(-3.19%)
May 24, 2023 59.03 59.88 57.87 58.05 1,274,132 -2.00(-3.33%)
May 23, 2023 63.90 64.12 59.93 60.05 1,503,795 -3.86(-6.04%)
May 22, 2023 61.41 65.31 61.38 63.91 2,221,664 +2.38(+3.87%)
May 19, 2023 61.15 61.83 60.88 61.53 1,493,261 +0.76(+1.25%)
May 18, 2023 56.99 61.07 56.80 60.77 2,198,959 +4.16(+7.35%)
May 17, 2023 54.97 56.66 53.83 56.61 1,642,967 +2.11(+3.87%)
May 16, 2023 53.52 54.59 53.00 54.50 1,225,178 +0.14(+0.26%)
May 15, 2023 51.31 54.51 51.01 54.36 1,879,877 +2.86(+5.55%)
May 12, 2023 53.51 53.51 51.42 51.50 1,799,023 -1.78(-3.34%)
May 11, 2023 54.51 54.51 52.25 53.28 2,624,984 -1.34(-2.45%)
May 10, 2023 55.98 56.77 54.23 54.62 3,163,761 -0.28(-0.51%)
May 09, 2023 57.00 57.14 54.41 54.90 2,548,832 -2.55(-4.44%)
May 08, 2023 55.97 57.89 55.67 57.45 1,997,840 +1.86(+3.35%)
May 05, 2023 63.20 63.20 55.23 55.59 4,935,292 -0.91(-1.61%)
May 04, 2023 56.88 58.00 55.86 56.50 2,586,954 -0.13(-0.23%)
May 03, 2023 60.45 60.87 55.41 56.63 3,521,233 -4.03(-6.64%)
May 02, 2023 65.99 66.77 60.57 60.66 1,589,946 -5.41(-8.19%)
May 01, 2023 64.70 66.16 64.56 66.07 854,702 +1.23(+1.90%)
Apr 28, 2023 61.51 64.99 60.64 64.84 1,050,019 +2.88(+4.65%)
Apr 27, 2023 63.01 63.44 61.85 61.96 684,489 -0.30(-0.48%)
Apr 26, 2023 63.32 64.09 61.91 62.26 803,433 -0.02(-0.03%)
Apr 25, 2023 64.91 64.91 62.03 62.28 730,363 -3.38(-5.15%)
Apr 24, 2023 67.02 67.82 64.24 65.66 1,060,644 -1.21(-1.81%)
Apr 21, 2023 66.53 67.18 65.87 66.87 1,188,099 +0.73(+1.10%)
Apr 20, 2023 66.48 67.55 65.72 66.14 824,356 -1.43(-2.12%)
Apr 19, 2023 68.77 69.44 67.45 67.57 948,658 -2.05(-2.94%)
Apr 18, 2023 72.00 72.76 69.49 69.62 815,110 -1.82(-2.55%)
Apr 17, 2023 71.75 71.96 70.45 71.44 619,633 -0.07(-0.10%)
Apr 14, 2023 70.87 71.95 69.81 71.51 958,322 +0.40(+0.56%)
Apr 13, 2023 70.57 71.93 70.57 71.11 831,751 +1.29(+1.85%)
Apr 12, 2023 72.42 73.16 69.65 69.82 691,318 -1.25(-1.76%)
Apr 11, 2023 71.51 72.38 70.27 71.07 743,250 -1.01(-1.40%)
Apr 10, 2023 71.57 72.32 70.09 72.08 1,011,128 -0.42(-0.58%)
Apr 06, 2023 71.92 72.58 69.77 72.50 772,841 +0.06(+0.08%)
Apr 05, 2023 73.50 73.58 70.27 72.44 2,211,539 -1.66(-2.24%)
Apr 04, 2023 70.80 74.42 70.71 74.10 2,006,639 +3.26(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.