Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	139.34	139.93	136.78	137.32	513,238	-2.32(-1.66%)
Dec 30, 2021	137.83	142.36	137.75	139.64	484,494	+1.84(+1.34%)
Dec 29, 2021	134.33	137.83	132.78	137.80	624,308	+2.88(+2.13%)
Dec 28, 2021	138.65	138.65	134.19	134.92	748,540	-2.38(-1.73%)
Dec 27, 2021	140.09	140.65	136.28	137.30	1,290,775	-2.63(-1.88%)
Dec 23, 2021	141.84	142.26	139.10	139.93	561,855	-1.98(-1.40%)
Dec 22, 2021	140.58	142.88	139.87	141.91	1,004,093	+1.71(+1.22%)
Dec 21, 2021	139.66	142.51	135.50	140.20	1,256,255	+0.74(+0.53%)
Dec 20, 2021	134.59	142.28	134.17	139.46	1,140,372	+2.92(+2.14%)
Dec 17, 2021	128.61	137.18	128.01	136.54	1,459,432	+6.66(+5.13%)
Dec 16, 2021	132.02	133.20	128.06	129.88	1,155,033	-1.79(-1.36%)
Dec 15, 2021	127.62	131.99	124.22	131.67	1,020,525	+3.42(+2.67%)
Dec 14, 2021	125.00	128.92	124.63	128.25	1,039,607	-1.29(-1.00%)
Dec 13, 2021	132.51	134.00	127.10	129.54	1,275,444	-3.09(-2.33%)
Dec 10, 2021	135.78	137.99	131.72	132.63	719,700	-2.92(-2.15%)
Dec 09, 2021	141.99	144.63	133.39	135.55	910,305	-6.50(-4.58%)
Dec 08, 2021	139.49	143.44	137.25	142.05	1,278,308	+2.00(+1.43%)
Dec 07, 2021	134.80	142.41	134.10	140.05	1,505,199	+8.60(+6.54%)
Dec 06, 2021	126.31	131.66	122.83	131.45	1,281,058	+2.85(+2.22%)
Dec 03, 2021	135.28	135.28	122.33	128.60	2,400,112	-9.30(-6.74%)
Dec 02, 2021	136.28	142.00	135.79	137.90	2,204,811	+0.06(+0.04%)

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