Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	58.38	58.76	55.50	55.69	1,661,842	-2.19(-3.78%)
May 03, 2024	60.76	60.76	57.06	57.88	3,928,244	+1.15(+2.03%)
May 02, 2024	58.79	58.79	56.61	56.73	2,054,625	-1.51(-2.59%)
May 01, 2024	57.92	60.22	57.68	58.24	902,164	+0.67(+1.16%)
Apr 30, 2024	58.50	59.10	57.56	57.57	1,168,324	-1.67(-2.82%)
Apr 29, 2024	59.57	59.85	58.66	59.24	1,120,870	+0.26(+0.44%)
Apr 26, 2024	59.99	60.41	58.66	58.98	1,043,909	-0.94(-1.56%)
Apr 25, 2024	59.81	60.20	59.16	59.91	589,615	-0.37(-0.61%)
Apr 24, 2024	60.37	60.81	59.91	60.28	875,031	+0.14(+0.23%)
Apr 23, 2024	58.48	60.60	58.33	60.14	924,498	+1.89(+3.24%)
Apr 22, 2024	57.57	58.78	57.54	58.25	1,051,301	+1.16(+2.03%)
Apr 19, 2024	57.52	58.05	56.88	57.09	1,035,234	-0.33(-0.57%)
Apr 18, 2024	57.11	58.00	56.38	57.42	835,980	+0.54(+0.95%)
Apr 17, 2024	56.86	57.35	56.16	56.88	942,127	+0.14(+0.25%)
Apr 16, 2024	56.51	57.34	56.22	56.74	734,405	-0.07(-0.12%)
Apr 15, 2024	59.24	59.29	56.76	56.81	1,627,592	-2.73(-4.59%)
Apr 12, 2024	60.04	60.32	59.30	59.54	732,236	-1.25(-2.06%)
Apr 11, 2024	62.18	62.42	60.11	60.79	853,616	-1.14(-1.84%)
Apr 10, 2024	60.42	62.28	60.29	61.93	1,692,416	+0.13(+0.21%)
Apr 09, 2024	60.20	63.30	59.97	61.80	1,607,844	+2.11(+3.53%)
Apr 08, 2024	60.00	60.33	59.02	59.69	1,426,037	-0.13(-0.22%)
Apr 05, 2024	59.96	60.32	59.16	59.82	1,586,817	-0.18(-0.30%)
Apr 04, 2024	61.10	62.27	59.96	60.00	1,218,743	-0.50(-0.83%)
Apr 03, 2024	60.42	61.26	59.97	60.50	1,112,813	-0.32(-0.53%)
Apr 02, 2024	60.45	61.18	59.75	60.82	1,399,342	-0.53(-0.86%)
Apr 01, 2024	62.36	62.48	61.00	61.35	1,279,659	-0.76(-1.22%)
Mar 28, 2024	62.76	63.39	61.93	62.11	981,687	-0.19(-0.30%)
Mar 27, 2024	63.36	63.79	61.36	62.30	971,644	-0.68(-1.08%)
Mar 26, 2024	62.95	63.64	62.37	62.98	1,029,333	+0.74(+1.19%)
Mar 25, 2024	60.66	62.67	60.00	62.24	873,719	+1.41(+2.32%)
Mar 22, 2024	61.78	61.93	60.11	60.83	836,900	-1.07(-1.73%)
Mar 21, 2024	62.33	63.01	61.83	61.90	1,104,043	+0.07(+0.11%)
Mar 20, 2024	61.07	61.97	59.58	61.83	1,296,125	+0.44(+0.72%)
Mar 19, 2024	60.39	61.42	59.87	61.39	1,125,899	+0.13(+0.21%)
Mar 18, 2024	59.93	61.83	59.22	61.26	1,533,441	+1.36(+2.27%)
Mar 15, 2024	59.91	60.35	58.62	59.90	2,988,281	+0.61(+1.03%)
Mar 14, 2024	59.89	60.41	58.91	59.29	1,077,484	-0.72(-1.20%)
Mar 13, 2024	60.89	61.58	59.82	60.01	1,092,345	-0.88(-1.45%)
Mar 12, 2024	60.62	61.33	59.84	60.89	1,155,137	+0.27(+0.45%)
Mar 11, 2024	58.74	60.92	58.74	60.62	1,258,033	+2.20(+3.77%)
Mar 08, 2024	59.13	59.48	57.87	58.42	1,633,354	-0.08(-0.14%)
Mar 07, 2024	57.61	59.99	56.97	58.50	2,311,258	+1.62(+2.85%)
Mar 06, 2024	59.32	59.42	56.49	56.88	1,864,442	-1.32(-2.27%)
Mar 05, 2024	59.50	60.23	57.26	58.20	1,729,424	-2.27(-3.75%)
Mar 04, 2024	62.12	62.12	59.27	60.47	1,147,993	-1.85(-2.97%)
Mar 01, 2024	61.38	63.13	60.37	62.32	1,440,513	+1.32(+2.16%)
Feb 29, 2024	61.23	61.94	59.77	61.00	2,035,054	+0.34(+0.56%)
Feb 28, 2024	60.12	63.00	59.39	60.66	6,014,762	-0.43(-0.70%)
Feb 27, 2024	59.39	63.72	59.39	61.09	5,701,949	-2.29(-3.61%)
Feb 26, 2024	63.66	64.60	62.96	63.38	1,387,414	-0.62(-0.97%)
Feb 23, 2024	62.27	64.70	61.22	64.00	2,011,259	+2.48(+4.03%)
Feb 22, 2024	64.25	65.71	60.44	61.52	6,609,726	-9.53(-13.41%)
Feb 21, 2024	70.00	71.43	68.94	71.05	2,867,180	-0.15(-0.21%)
Feb 20, 2024	71.94	71.94	70.21	71.20	1,561,134	-1.47(-2.02%)
Feb 16, 2024	75.62	75.62	72.62	72.67	1,104,072	-2.82(-3.74%)
Feb 15, 2024	76.96	77.21	75.04	75.49	699,759	-0.79(-1.04%)
Feb 14, 2024	74.97	76.62	74.11	76.28	747,972	+2.43(+3.29%)
Feb 13, 2024	74.98	75.52	73.05	73.85	695,574	-4.14(-5.31%)
Feb 12, 2024	79.20	79.43	77.53	77.99	565,980	-0.97(-1.23%)
Feb 09, 2024	76.68	79.28	76.50	78.96	888,635	+3.35(+4.43%)
Feb 08, 2024	74.74	75.62	73.89	75.61	712,019	+0.87(+1.16%)
Feb 07, 2024	74.40	75.16	72.99	74.74	563,000	+0.90(+1.22%)
Feb 06, 2024	73.88	74.63	73.10	73.84	859,750	+0.36(+0.49%)
Feb 05, 2024	73.22	74.19	72.32	73.48	775,769	+0.15(+0.20%)
Feb 02, 2024	74.49	75.02	73.21	73.33	887,302	-2.03(-2.69%)
Feb 01, 2024	76.43	76.71	74.39	75.36	592,768	-0.50(-0.66%)
Jan 31, 2024	78.20	78.41	75.72	75.86	637,874	-2.97(-3.77%)
Jan 30, 2024	79.63	79.63	77.78	78.83	972,463	-0.89(-1.12%)
Jan 29, 2024	77.41	79.81	76.39	79.72	910,937	+2.50(+3.24%)
Jan 26, 2024	77.93	79.36	77.15	77.22	1,055,966	-0.54(-0.69%)
Jan 25, 2024	79.05	79.09	77.03	77.76	1,132,968	+0.09(+0.12%)
Jan 24, 2024	80.20	80.39	77.63	77.67	679,688	-1.67(-2.10%)
Jan 23, 2024	79.91	80.34	78.75	79.34	938,280	-0.45(-0.56%)
Jan 22, 2024	79.00	81.24	78.77	79.79	998,956	+2.58(+3.34%)
Jan 19, 2024	75.67	77.72	75.42	77.21	855,292	+1.84(+2.44%)
Jan 18, 2024	75.99	76.51	73.66	75.37	752,400	+0.30(+0.40%)
Jan 17, 2024	74.13	75.28	72.95	75.07	455,966	-0.77(-1.02%)
Jan 16, 2024	75.72	76.95	74.42	75.84	1,218,920	-1.79(-2.31%)
Jan 12, 2024	78.26	78.31	76.88	77.63	518,915	-0.27(-0.35%)
Jan 11, 2024	77.61	78.27	75.39	77.90	674,631	+0.82(+1.06%)
Jan 10, 2024	76.14	78.29	75.12	77.08	480,060	+0.94(+1.23%)
Jan 09, 2024	75.00	76.62	74.02	76.14	401,948	+0.01(+0.01%)
Jan 08, 2024	72.73	76.51	72.73	76.13	619,771	+3.85(+5.33%)
Jan 05, 2024	73.67	74.30	72.10	72.28	765,018	-1.72(-2.32%)
Jan 04, 2024	72.62	75.34	72.62	74.00	1,065,044	+0.66(+0.90%)
Jan 03, 2024	74.83	74.95	73.19	73.34	864,294	-2.65(-3.49%)
Jan 02, 2024	77.96	78.64	75.54	75.99	1,035,627	-2.70(-3.43%)
Dec 29, 2023	79.37	79.77	78.33	78.69	566,549	-1.09(-1.37%)
Dec 28, 2023	80.43	81.18	79.71	79.78	489,441	-0.86(-1.07%)
Dec 27, 2023	81.52	81.72	80.12	80.64	571,175	-0.88(-1.08%)
Dec 26, 2023	80.05	81.63	80.02	81.52	510,858	+1.64(+2.05%)
Dec 22, 2023	79.35	80.04	78.56	79.88	644,805	+0.57(+0.72%)
Dec 21, 2023	78.15	79.47	76.46	79.31	843,179	+2.18(+2.83%)
Dec 20, 2023	78.44	79.48	77.07	77.13	961,848	-1.79(-2.27%)
Dec 19, 2023	80.62	81.40	78.86	78.92	895,514	-1.27(-1.58%)
Dec 18, 2023	81.84	82.61	79.48	80.19	921,255	-1.69(-2.06%)
Dec 15, 2023	83.66	83.66	80.61	81.88	1,473,799	-0.93(-1.12%)
Dec 14, 2023	83.15	85.00	81.96	82.81	1,855,427	+1.25(+1.53%)
Dec 13, 2023	79.17	82.10	78.58	81.56	957,080	+2.38(+3.01%)
Dec 12, 2023	78.69	79.26	77.68	79.18	746,449	+0.37(+0.47%)
Dec 11, 2023	78.62	80.33	78.36	78.81	864,614	-1.58(-1.97%)
Dec 08, 2023	78.20	81.43	78.20	80.39	914,528	+1.32(+1.67%)
Dec 07, 2023	81.38	81.47	78.69	79.07	1,536,940	-2.52(-3.09%)
Dec 06, 2023	78.35	82.25	77.58	81.59	2,400,392	+1.58(+1.97%)
Dec 05, 2023	85.93	88.21	79.00	80.01	5,377,830	-5.46(-6.39%)
Dec 04, 2023	78.51	92.40	78.06	85.47	7,383,216	+5.88(+7.39%)
Dec 01, 2023	76.04	79.69	75.50	79.59	1,200,819	+3.37(+4.42%)
Nov 30, 2023	76.32	78.07	75.35	76.22	1,737,418	+0.42(+0.55%)
Nov 29, 2023	74.43	77.44	74.43	75.80	1,375,388	+2.34(+3.19%)
Nov 28, 2023	73.76	74.18	72.49	73.46	1,159,451	-0.53(-0.72%)
Nov 27, 2023	74.00	75.16	72.75	73.99	492,553	-0.31(-0.42%)
Nov 24, 2023	74.42	75.05	73.69	74.30	240,020	-0.44(-0.59%)
Nov 22, 2023	74.00	75.39	73.26	74.74	955,287	+0.53(+0.71%)
Nov 21, 2023	73.74	74.79	72.78	74.21	703,214	-0.49(-0.66%)
Nov 20, 2023	73.49	75.69	73.49	74.70	1,076,530	+1.79(+2.46%)
Nov 17, 2023	73.06	74.78	71.65	72.91	1,782,491	+0.25(+0.34%)
Nov 16, 2023	69.36	74.67	64.87	72.66	5,168,620	+3.61(+5.23%)
Nov 15, 2023	68.00	70.91	68.00	69.05	1,346,532	+1.32(+1.95%)
Nov 14, 2023	65.56	68.30	65.56	67.73	1,355,431	+4.43(+7.00%)
Nov 13, 2023	62.77	64.27	61.36	63.30	1,200,230	-0.01(-0.02%)
Nov 10, 2023	60.70	63.72	60.12	63.31	1,684,188	+2.18(+3.57%)
Nov 09, 2023	64.35	64.91	61.02	61.13	1,132,462	-2.63(-4.12%)
Nov 08, 2023	64.87	64.87	62.92	63.76	1,151,747	-1.15(-1.77%)
Nov 07, 2023	64.52	67.57	64.18	64.91	1,413,963	+0.67(+1.04%)
Nov 06, 2023	63.00	64.85	63.00	64.24	1,491,699	+0.94(+1.48%)
Nov 03, 2023	59.00	65.18	58.10	63.30	3,048,791	+6.83(+12.09%)
Nov 02, 2023	57.57	57.88	55.52	56.47	2,474,499	+0.78(+1.40%)

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