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

Five9 Inc (NQ: FIVN )

56.93 +0.12 (+0.21%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 16, 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 (%)
May 28, 2021 179.90 182.35 177.00 177.10 369,785 -1.43(-0.80%)
May 27, 2021 176.07 178.92 172.34 178.53 620,964 +3.23(+1.84%)
May 26, 2021 174.18 176.83 173.64 175.30 498,079 +1.61(+0.93%)
May 25, 2021 172.02 174.69 171.48 173.69 225,142 +1.27(+0.74%)
May 24, 2021 173.23 174.23 171.75 172.42 228,511 +2.30(+1.35%)
May 21, 2021 174.33 174.34 168.90 170.12 287,099 -2.18(-1.27%)
May 20, 2021 168.51 174.22 166.44 172.30 689,167 +6.56(+3.96%)
May 19, 2021 160.67 166.06 160.00 165.74 510,515 +1.17(+0.71%)
May 18, 2021 164.46 167.43 162.57 164.57 390,299 +0.90(+0.55%)
May 17, 2021 163.48 165.24 160.85 163.67 521,220 -0.83(-0.50%)
May 14, 2021 161.01 165.77 159.08 164.50 435,725 +5.00(+3.13%)
May 13, 2021 164.17 167.26 154.24 159.50 814,594 -2.50(-1.54%)
May 12, 2021 164.61 165.70 160.02 162.00 606,120 -5.88(-3.50%)
May 11, 2021 157.61 169.93 157.61 167.88 641,851 +1.39(+0.83%)
May 10, 2021 165.75 169.01 165.75 166.49 493,429 -3.65(-2.15%)
May 07, 2021 170.43 174.47 169.36 170.14 622,166 +2.89(+1.73%)
May 06, 2021 168.57 168.99 164.74 167.25 730,977 -3.79(-2.22%)
May 05, 2021 174.71 176.63 170.41 171.04 394,586 -1.26(-0.73%)
May 04, 2021 178.19 178.19 168.00 172.30 1,423,146 -8.83(-4.87%)
May 03, 2021 188.95 190.18 179.10 181.13 816,806 -6.84(-3.64%)
Apr 30, 2021 181.00 192.12 175.26 187.97 2,076,400 +13.71(+7.87%)
Apr 29, 2021 180.37 180.51 169.44 174.26 1,177,925 -5.24(-2.92%)
Apr 28, 2021 179.77 181.56 176.89 179.50 354,804 -0.01(-0.01%)
Apr 27, 2021 179.95 182.14 178.12 179.51 414,873 -0.44(-0.24%)
Apr 26, 2021 177.32 180.74 174.67 179.95 460,146 +4.55(+2.59%)
Apr 23, 2021 174.50 176.51 172.06 175.40 377,700 +1.66(+0.96%)
Apr 22, 2021 171.70 176.32 171.70 173.74 494,300 +1.94(+1.13%)
Apr 21, 2021 170.83 173.75 169.33 171.80 656,550 -0.72(-0.42%)
Apr 20, 2021 172.55 175.31 167.67 172.52 641,427 -2.01(-1.15%)
Apr 19, 2021 176.03 179.70 173.79 174.53 499,534 -2.90(-1.63%)
Apr 16, 2021 179.00 179.00 174.67 177.43 313,500 -1.32(-0.74%)
Apr 15, 2021 176.25 179.67 173.82 178.75 375,833 +4.84(+2.78%)
Apr 14, 2021 178.85 180.54 172.79 173.91 723,116 -5.08(-2.84%)
Apr 13, 2021 178.21 181.88 176.54 178.99 696,207 +2.71(+1.54%)
Apr 12, 2021 170.70 176.97 169.57 176.28 573,384 +3.55(+2.06%)
Apr 09, 2021 172.33 173.29 168.08 172.73 537,300 -0.26(-0.15%)
Apr 08, 2021 167.02 173.48 166.12 172.99 1,107,185 +9.02(+5.50%)
Apr 07, 2021 168.35 169.48 163.78 163.97 591,188 -4.00(-2.38%)
Apr 06, 2021 161.04 168.61 159.80 167.97 821,796 +5.48(+3.37%)
Apr 05, 2021 164.65 165.91 162.08 162.49 702,205 -1.73(-1.05%)
Apr 01, 2021 159.40 165.38 158.19 164.22 758,000 +7.89(+5.05%)
Mar 31, 2021 153.79 158.32 152.00 156.33 880,223 +4.89(+3.23%)
Mar 30, 2021 150.33 153.16 148.62 151.44 767,102 -0.42(-0.28%)
Mar 29, 2021 156.30 157.86 150.32 151.86 829,550 -4.95(-3.16%)
Mar 26, 2021 158.94 160.95 154.13 156.81 682,400 -2.07(-1.30%)
Mar 25, 2021 156.60 159.17 153.15 158.88 697,830 +0.34(+0.21%)
Mar 24, 2021 166.98 166.98 158.07 158.54 645,784 -8.44(-5.05%)
Mar 23, 2021 166.36 169.66 165.20 166.98 417,873 +2.38(+1.45%)
Mar 22, 2021 164.81 169.23 164.38 164.60 545,968 +1.72(+1.06%)
Mar 19, 2021 161.35 165.52 159.46 162.88 802,300 +0.82(+0.51%)
Mar 18, 2021 165.00 166.34 160.27 162.06 592,164 -6.40(-3.80%)
Mar 17, 2021 166.01 171.20 163.08 168.46 651,201 -0.14(-0.08%)
Mar 16, 2021 169.88 171.53 166.67 168.60 604,458 +0.08(+0.05%)
Mar 15, 2021 166.45 169.15 165.62 168.52 286,329 +0.08(+0.05%)
Mar 12, 2021 166.17 169.23 162.84 168.44 381,300 -2.36(-1.38%)
Mar 11, 2021 167.07 173.97 165.47 170.80 1,170,923 +10.06(+6.26%)
Mar 10, 2021 165.18 167.49 159.71 160.74 775,130 +0.26(+0.16%)
Mar 09, 2021 160.52 165.72 159.51 160.48 749,748 +6.67(+4.34%)
Mar 08, 2021 160.05 165.92 152.55 153.81 1,264,568 -7.29(-4.53%)
Mar 05, 2021 165.93 166.00 153.00 161.10 1,514,300 -5.03(-3.03%)
Mar 04, 2021 172.78 175.59 164.43 166.13 1,543,891 -8.77(-5.01%)
Mar 03, 2021 187.00 187.70 173.63 174.90 1,036,030 -12.66(-6.75%)
Mar 02, 2021 199.31 201.75 186.52 187.56 918,996 -10.23(-5.17%)
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.