Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	110.14	112.34	108.31	110.40	961,459	-0.24(-0.22%)
Mar 30, 2022	110.83	114.10	109.12	110.64	647,803	-1.47(-1.31%)
Mar 29, 2022	108.58	112.59	108.08	112.11	726,518	+5.15(+4.81%)
Mar 28, 2022	107.51	110.31	104.92	106.96	1,020,431	+0.84(+0.79%)
Mar 25, 2022	109.43	110.08	103.60	106.12	1,233,868	-3.62(-3.30%)
Mar 24, 2022	108.55	109.85	104.12	109.74	755,063	+2.26(+2.10%)
Mar 23, 2022	106.37	111.00	103.24	107.48	1,286,723	-0.48(-0.44%)
Mar 22, 2022	103.84	110.10	102.19	107.96	1,352,392	+4.40(+4.25%)
Mar 21, 2022	104.71	105.37	100.03	103.56	1,352,188	-0.42(-0.40%)
Mar 18, 2022	96.11	104.93	96.00	103.98	1,950,768	+7.34(+7.60%)
Mar 17, 2022	93.12	96.86	91.53	96.64	1,483,427	+3.38(+3.62%)
Mar 16, 2022	86.13	93.41	85.03	93.26	2,046,574	+8.23(+9.68%)
Mar 15, 2022	84.22	85.93	82.50	85.03	874,220	+1.91(+2.30%)
Mar 14, 2022	86.43	88.48	80.52	83.12	1,434,625	-4.26(-4.88%)
Mar 11, 2022	92.30	92.30	86.42	87.38	1,023,160	-4.03(-4.41%)
Mar 10, 2022	92.20		89.80	91.41	986,654	-3.02(-3.20%)
Mar 09, 2022	93.28	96.95	93.13	94.43	1,555,066	+2.61(+2.84%)
Mar 08, 2022	90.83	93.63	87.24	91.82	1,182,371	+0.42(+0.46%)
Mar 07, 2022	98.15	99.68	90.98	91.40	1,683,232	-6.02(-6.18%)
Mar 04, 2022	102.80	103.52	96.75	97.42	1,859,516	-5.37(-5.22%)
Mar 03, 2022	108.70	108.70	101.64	102.79	1,615,435	-6.28(-5.76%)
Mar 02, 2022	107.31	109.81	105.47	109.07	818,195	+1.53(+1.42%)

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.

Five9 Inc (NQ: FIVN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Five9 Inc (NQ: FIVN )

Historical Prices

Sections

Services