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

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.