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

Five9 Inc (NQ: FIVN )

57.73 -0.15 (-0.25%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 6, 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 (%)
Jul 31, 2023 83.96 88.58 83.83 87.75 976,112 +3.77(+4.49%)
Jul 28, 2023 83.20 84.72 82.34 83.98 740,243 +2.11(+2.58%)
Jul 27, 2023 84.29 84.56 80.97 81.87 1,315,804 -1.47(-1.76%)
Jul 26, 2023 84.66 88.05 83.11 83.34 1,710,999 -0.80(-0.95%)
Jul 25, 2023 85.40 86.23 84.00 84.14 996,700 -0.49(-0.58%)
Jul 24, 2023 86.42 86.75 84.06 84.63 932,892 -1.35(-1.57%)
Jul 21, 2023 87.09 88.23 85.96 85.98 828,955 +0.36(+0.42%)
Jul 20, 2023 87.34 88.13 85.43 85.62 1,050,173 -2.32(-2.64%)
Jul 19, 2023 88.00 89.58 86.61 87.94 834,625 +0.77(+0.88%)
Jul 18, 2023 86.68 87.51 85.07 87.17 1,457,878 +0.18(+0.21%)
Jul 17, 2023 86.03 87.89 84.94 86.99 565,312 +1.29(+1.51%)
Jul 14, 2023 87.21 87.95 85.37 85.70 584,991 -2.16(-2.46%)
Jul 13, 2023 86.38 88.71 86.25 87.86 1,190,366 +2.04(+2.38%)
Jul 12, 2023 84.06 86.30 83.51 85.82 1,468,966 +3.35(+4.06%)
Jul 11, 2023 83.82 84.55 81.96 82.47 1,078,892 -1.38(-1.65%)
Jul 10, 2023 80.75 83.96 80.61 83.85 708,664 +2.97(+3.67%)
Jul 07, 2023 79.94 81.61 79.94 80.88 581,235 +0.78(+0.97%)
Jul 06, 2023 80.01 80.62 78.54 80.10 849,870 -1.46(-1.79%)
Jul 05, 2023 82.37 82.62 81.04 81.56 544,302 -0.38(-0.46%)
Jul 03, 2023 82.39 83.81 81.50 81.94 504,365 -0.54(-0.65%)
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%)
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.