Five9 Inc (NQ: FIVN )

159.77 USD +1.68 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 157.10 159.01 153.20 158.09 1,413,640 +4.13(+2.68%)
Oct 15, 2021 156.69 156.69 152.45 153.96 997,950 -1.91(-1.23%)
Oct 14, 2021 157.76 160.19 155.54 155.87 2,078,912 +0.08(+0.05%)
Oct 13, 2021 147.57 156.34 146.07 155.79 3,331,331 +9.83(+6.73%)
Oct 12, 2021 142.01 146.69 139.75 145.96 2,362,111 +5.62(+4.00%)
Oct 11, 2021 142.55 145.59 140.33 140.34 1,562,355 -2.54(-1.78%)
Oct 08, 2021 148.77 149.36 142.60 142.88 3,387,986 -5.65(-3.80%)
Oct 07, 2021 149.60 152.57 147.33 148.53 2,364,901 +0.05(+0.03%)
Oct 06, 2021 152.57 153.16 147.15 148.48 2,786,512 -5.72(-3.71%)
Oct 05, 2021 156.83 157.57 152.11 154.20 3,846,570 -2.60(-1.66%)
Oct 04, 2021 166.57 167.35 155.70 156.80 3,901,927 -10.46(-6.25%)
Oct 01, 2021 165.90 170.73 157.17 167.26 11,993,565 +7.52(+4.71%)
Sep 30, 2021 161.76 163.51 157.60 159.74 2,175,488 -1.99(-1.23%)
Sep 29, 2021 164.54 167.90 160.90 161.73 2,439,604 -1.60(-0.98%)
Sep 28, 2021 168.33 170.75 160.14 163.33 1,844,075 -7.42(-4.35%)
Sep 27, 2021 170.38 170.85 168.09 170.75 1,641,382 -1.50(-0.87%)
Sep 24, 2021 169.50 172.87 168.77 172.25 1,910,074 +1.43(+0.84%)
Sep 23, 2021 172.37 172.37 170.00 170.82 697,242 -0.22(-0.13%)
Sep 22, 2021 170.00 171.19 168.30 171.04 903,093 +0.87(+0.51%)
Sep 21, 2021 171.84 173.74 166.10 170.17 1,952,233 -1.42(-0.83%)
Sep 20, 2021 171.68 174.40 169.92 171.59 2,374,236 -3.47(-1.98%)
Sep 17, 2021 172.55 176.49 171.65 175.06 4,663,216 +6.87(+4.08%)
Sep 16, 2021 163.02 169.17 162.77 168.19 2,114,518 +3.32(+2.01%)
Sep 15, 2021 167.79 167.79 163.44 164.87 3,247,633 -3.12(-1.86%)
Sep 14, 2021 170.25 172.20 167.98 167.99 2,050,778 -2.40(-1.41%)
Sep 13, 2021 172.13 172.13 167.81 170.39 1,978,360 -3.12(-1.80%)
Sep 10, 2021 173.96 175.98 172.48 173.51 1,757,186 +0.60(+0.35%)
Sep 09, 2021 169.13 173.18 168.05 172.91 1,734,419 +3.64(+2.15%)
Sep 08, 2021 171.83 171.83 167.00 169.27 1,916,224 -3.48(-2.01%)
Sep 07, 2021 171.10 173.30 168.88 172.75 1,967,876 +2.56(+1.50%)
Sep 03, 2021 166.23 171.94 165.67 170.19 2,648,085 +3.81(+2.29%)
Sep 02, 2021 159.63 166.70 159.63 166.38 2,714,008 +6.27(+3.92%)
Sep 01, 2021 159.19 163.41 159.00 160.11 5,134,251 +1.88(+1.19%)
Aug 31, 2021 158.07 159.81 155.06 158.23 8,725,902 -26.60(-14.39%)
Aug 30, 2021 183.72 186.46 181.51 184.83 2,060,418 +1.59(+0.87%)
Aug 27, 2021 182.89 185.17 181.44 183.24 1,299,220 +0.58(+0.32%)
Aug 26, 2021 185.65 192.10 182.61 182.66 1,521,105 +1.65(+0.91%)
Aug 25, 2021 182.24 183.41 180.46 181.01 1,080,433 -1.47(-0.81%)
Aug 24, 2021 183.13 185.00 181.27 182.48 781,387 +0.05(+0.03%)
Aug 23, 2021 179.68 183.02 179.32 182.43 934,968 +3.17(+1.77%)
Aug 20, 2021 175.03 182.74 175.03 179.26 1,416,344 +4.44(+2.54%)
Aug 19, 2021 177.37 177.76 174.34 174.82 1,821,863 -4.23(-2.36%)
Aug 18, 2021 180.83 183.44 178.98 179.05 1,560,835 -3.35(-1.84%)
Aug 17, 2021 181.94 184.81 180.29 182.40 927,082 -1.29(-0.70%)
Aug 16, 2021 188.03 188.03 181.60 183.69 880,583 -5.40(-2.86%)
Aug 13, 2021 191.81 192.83 187.24 189.09 497,739 -3.88(-2.01%)
Aug 12, 2021 189.85 194.07 188.53 192.97 535,589 +2.27(+1.19%)
Aug 11, 2021 194.79 196.45 185.06 190.70 1,765,543 -3.91(-2.01%)
Aug 10, 2021 200.31 205.81 194.51 194.61 773,943 -5.81(-2.90%)
Aug 09, 2021 200.51 202.32 198.57 200.42 928,858 -1.26(-0.62%)
Aug 06, 2021 206.69 206.69 199.95 201.68 936,486 -6.57(-3.15%)
Aug 05, 2021 208.77 211.68 205.84 208.25 1,260,629 -1.45(-0.69%)
Aug 04, 2021 199.87 210.15 199.87 209.70 2,565,361 +10.30(+5.17%)
Aug 03, 2021 202.01 204.89 197.78 199.40 583,386 -2.49(-1.23%)
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.