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

Five9 Inc (NQ: FIVN )

60.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 26, 2021 181.22 188.73 173.72 185.24 1,472,100 +4.04(+2.23%)
Feb 25, 2021 179.41 189.97 177.15 181.20 1,242,963 -0.57(-0.31%)
Feb 24, 2021 176.09 186.31 172.99 181.77 853,382 +3.68(+2.07%)
Feb 23, 2021 177.00 184.71 158.00 178.09 3,211,875 +11.31(+6.78%)
Feb 22, 2021 184.28 187.50 165.88 166.78 1,845,366 -23.69(-12.44%)
Feb 19, 2021 182.72 194.03 182.18 190.47 1,239,000 +8.14(+4.46%)
Feb 18, 2021 178.94 184.18 175.75 182.33 888,680 +2.29(+1.27%)
Feb 17, 2021 180.25 181.73 176.00 180.04 610,141 -2.70(-1.48%)
Feb 16, 2021 184.77 185.78 176.27 182.74 832,524 +0.82(+0.45%)
Feb 12, 2021 175.01 182.26 173.10 181.92 642,100 +6.94(+3.97%)
Feb 11, 2021 176.44 177.34 172.37 174.98 531,591 +0.03(+0.02%)
Feb 10, 2021 174.71 179.00 174.01 174.95 429,251 -2.06(-1.16%)
Feb 09, 2021 174.33 178.18 174.06 177.01 350,217 +2.29(+1.31%)
Feb 08, 2021 174.53 179.48 173.22 174.72 598,940 +1.50(+0.87%)
Feb 05, 2021 171.26 173.87 169.51 173.22 426,500 +2.32(+1.36%)
Feb 04, 2021 171.05 171.75 164.41 170.90 475,399 +0.41(+0.24%)
Feb 03, 2021 173.70 174.50 166.08 170.49 498,704 -2.53(-1.46%)
Feb 02, 2021 169.79 173.78 169.79 173.02 451,917 +5.76(+3.44%)
Feb 01, 2021 167.97 170.97 165.44 167.26 403,361 +1.01(+0.61%)
Jan 29, 2021 165.05 167.67 160.04 166.25 527,100 +0.51(+0.31%)
Jan 28, 2021 160.58 167.86 158.22 165.74 986,059 +7.58(+4.79%)
Jan 27, 2021 161.83 163.49 154.25 158.16 1,164,516 -5.84(-3.56%)
Jan 26, 2021 173.42 173.68 163.77 164.00 895,100 -9.34(-5.39%)
Jan 25, 2021 181.08 183.98 172.02 173.34 586,266 -5.93(-3.31%)
Jan 22, 2021 181.91 182.21 177.23 179.27 454,200 -1.07(-0.59%)
Jan 21, 2021 180.12 181.30 174.29 180.34 776,781 +1.47(+0.82%)
Jan 20, 2021 171.11 181.70 171.11 178.87 1,022,010 +9.03(+5.32%)
Jan 19, 2021 171.28 171.99 168.14 169.84 808,061 -0.07(-0.04%)
Jan 15, 2021 172.43 173.72 168.91 169.91 563,400 -1.59(-0.93%)
Jan 14, 2021 174.48 176.40 171.34 171.50 612,268 -2.19(-1.26%)
Jan 13, 2021 172.72 177.40 170.01 173.69 632,178 +1.04(+0.60%)
Jan 12, 2021 172.13 173.73 170.71 172.65 618,741 +1.31(+0.76%)
Jan 11, 2021 173.01 173.74 170.16 171.34 482,953 -2.66(-1.53%)
Jan 08, 2021 175.00 179.32 173.89 174.00 338,300 -0.65(-0.37%)
Jan 07, 2021 167.36 175.11 167.36 174.65 638,192 +8.43(+5.07%)
Jan 06, 2021 169.55 170.97 163.71 166.22 827,360 -7.78(-4.47%)
Jan 05, 2021 171.42 174.15 169.67 174.00 425,044 +0.85(+0.49%)
Jan 04, 2021 175.00 177.59 168.46 173.15 823,436 -1.25(-0.72%)
Dec 31, 2020 174.40 174.40 174.40 263,549 -0.41(-0.23%)
Dec 30, 2020 174.24 176.33 173.75 174.81 263,549 +1.31(+0.76%)
Dec 29, 2020 176.80 178.23 171.08 173.50 587,530 -2.66(-1.51%)
Dec 28, 2020 182.45 183.18 173.97 176.16 409,308 -3.88(-2.16%)
Dec 24, 2020 180.97 183.19 179.55 180.04 159,800 +0.05(+0.03%)
Dec 23, 2020 187.32 187.75 179.41 179.99 658,358 -6.66(-3.57%)
Dec 22, 2020 181.55 187.99 181.55 186.65 719,429 +7.22(+4.02%)
Dec 21, 2020 177.56 180.38 174.23 179.43 534,738 +2.83(+1.60%)
Dec 18, 2020 177.89 177.89 171.69 176.60 822,600 +4.22(+2.45%)
Dec 17, 2020 173.30 175.71 172.20 172.38 999,910 +3.47(+2.05%)
Dec 16, 2020 168.75 170.82 166.01 168.91 461,290 +1.47(+0.88%)
Dec 15, 2020 165.15 169.85 165.15 167.44 450,700 +2.62(+1.59%)
Dec 14, 2020 161.74 167.55 161.61 164.82 698,770 +2.25(+1.38%)
Dec 11, 2020 159.70 162.76 158.76 162.57 475,400 +3.30(+2.07%)
Dec 10, 2020 149.96 159.64 149.00 159.27 545,851 +7.27(+4.78%)
Dec 09, 2020 150.00 154.01 149.79 152.00 813,338 +0.80(+0.53%)
Dec 08, 2020 154.22 154.22 150.78 151.20 489,958 -1.43(-0.94%)
Dec 07, 2020 152.62 155.96 151.19 152.63 345,196 +1.10(+0.73%)
Dec 04, 2020 155.40 155.40 150.14 151.53 521,500 -3.62(-2.33%)
Dec 03, 2020 155.94 158.37 154.21 155.15 535,510 +0.15(+0.10%)
Dec 02, 2020 152.51 155.36 150.39 155.00 317,487 +0.13(+0.08%)
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.