Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
28.29
+0.51 (1.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.47 | 28.47 | 27.40 | 28.29 | 28.29 | 1.84% | 3,095,578 |
| Sep 25, 2024 | 27.48 | 28.11 | 27.20 | 27.78 | 27.78 | 0.47% | 2,849,239 |
| Sep 24, 2024 | 27.92 | 27.93 | 27.46 | 27.65 | 27.65 | 0.22% | 1,624,171 |
| Sep 23, 2024 | 27.84 | 28.03 | 27.39 | 27.59 | 27.59 | -0.65% | 2,211,252 |
| Sep 20, 2024 | 28.40 | 28.42 | 27.40 | 27.77 | 27.77 | -2.49% | 2,427,556 |
| Sep 19, 2024 | 29.33 | 29.42 | 28.42 | 28.48 | 28.48 | -0.14% | 1,434,726 |
| Sep 18, 2024 | 28.30 | 29.10 | 27.90 | 28.52 | 28.52 | 0.46% | 1,222,045 |
| Sep 17, 2024 | 28.99 | 29.33 | 28.15 | 28.39 | 28.39 | -1.39% | 1,533,026 |
| Sep 16, 2024 | 28.70 | 29.06 | 28.19 | 28.79 | 28.79 | 1.05% | 2,372,090 |
| Sep 13, 2024 | 27.98 | 29.42 | 27.86 | 28.49 | 28.49 | 2.37% | 1,225,545 |
| Sep 12, 2024 | 27.54 | 28.11 | 26.85 | 27.83 | 27.83 | 1.83% | 1,748,041 |
| Sep 11, 2024 | 26.95 | 27.43 | 26.73 | 27.33 | 27.33 | 1.26% | 1,626,348 |
| Sep 10, 2024 | 27.85 | 28.07 | 26.60 | 26.99 | 26.99 | -2.88% | 2,183,517 |
| Sep 9, 2024 | 28.47 | 28.86 | 27.74 | 27.79 | 27.79 | -2.87% | 2,167,234 |
| Sep 6, 2024 | 29.84 | 30.10 | 28.59 | 28.61 | 28.61 | -3.28% | 2,156,214 |
| Sep 5, 2024 | 29.63 | 30.23 | 28.98 | 29.58 | 29.58 | -0.80% | 2,935,231 |
| Sep 4, 2024 | 30.83 | 30.83 | 29.62 | 29.82 | 29.82 | -3.96% | 2,152,631 |
| Sep 3, 2024 | 31.94 | 32.09 | 30.57 | 31.05 | 31.05 | -3.72% | 2,454,829 |
| Aug 30, 2024 | 33.10 | 33.44 | 32.13 | 32.25 | 32.25 | -2.09% | 1,729,962 |
| Aug 29, 2024 | 32.80 | 33.46 | 32.47 | 32.94 | 32.94 | 1.54% | 1,573,246 |
| Aug 28, 2024 | 32.89 | 33.14 | 31.75 | 32.44 | 32.44 | -1.99% | 1,691,340 |
| Aug 27, 2024 | 33.14 | 33.42 | 32.85 | 33.10 | 33.10 | -1.61% | 1,059,868 |
| Aug 26, 2024 | 34.00 | 34.07 | 32.94 | 33.64 | 33.64 | -0.38% | 1,773,907 |
| Aug 23, 2024 | 33.48 | 34.25 | 33.14 | 33.77 | 33.77 | 1.84% | 1,419,378 |
| Aug 22, 2024 | 34.15 | 34.26 | 33.12 | 33.16 | 33.16 | -2.90% | 1,125,003 |
| Aug 21, 2024 | 34.89 | 35.14 | 33.80 | 34.15 | 34.15 | -0.06% | 1,626,745 |
| Aug 20, 2024 | 34.85 | 35.20 | 34.15 | 34.17 | 34.17 | -2.29% | 1,328,438 |
| Aug 19, 2024 | 33.04 | 35.16 | 33.04 | 34.97 | 34.97 | 6.23% | 1,333,595 |
| Aug 16, 2024 | 33.34 | 33.82 | 32.60 | 32.92 | 32.92 | -1.58% | 1,448,806 |
| Aug 15, 2024 | 32.95 | 33.55 | 32.75 | 33.45 | 33.45 | 3.85% | 1,742,904 |
| Aug 14, 2024 | 31.73 | 32.67 | 31.73 | 32.21 | 32.21 | 1.23% | 2,186,365 |
| Aug 13, 2024 | 32.31 | 33.20 | 31.46 | 31.82 | 31.82 | -1.67% | 2,345,303 |
| Aug 12, 2024 | 31.94 | 33.17 | 31.60 | 32.36 | 32.36 | 3.65% | 3,739,405 |
| Aug 9, 2024 | 34.20 | 35.68 | 28.75 | 31.22 | 31.22 | -26.49% | 13,572,495 |
| Aug 8, 2024 | 41.60 | 42.78 | 40.49 | 42.47 | 42.47 | 2.91% | 2,348,598 |
| Aug 7, 2024 | 40.46 | 42.50 | 40.19 | 41.27 | 41.27 | 2.74% | 1,061,322 |
| Aug 6, 2024 | 40.44 | 40.70 | 39.50 | 40.17 | 40.17 | - | 923,145 |
| Aug 5, 2024 | 40.66 | 40.92 | 39.62 | 40.17 | 40.17 | -1.47% | 1,271,580 |
| Aug 2, 2024 | 41.18 | 41.21 | 39.88 | 40.77 | 40.77 | -4.92% | 1,418,675 |
| Aug 1, 2024 | 44.33 | 44.80 | 42.57 | 42.88 | 42.88 | -3.75% | 1,028,055 |
| Jul 31, 2024 | 45.15 | 45.85 | 44.25 | 44.55 | 44.55 | -1.09% | 1,050,567 |
| Jul 30, 2024 | 45.95 | 46.28 | 44.33 | 45.04 | 45.04 | -1.94% | 1,262,333 |
| Jul 29, 2024 | 46.92 | 47.13 | 45.69 | 45.93 | 45.93 | -1.78% | 747,745 |
| Jul 26, 2024 | 45.33 | 46.83 | 44.75 | 46.76 | 46.76 | 4.54% | 983,676 |
| Jul 25, 2024 | 44.06 | 45.81 | 43.39 | 44.73 | 44.73 | 3.30% | 955,471 |
| Jul 24, 2024 | 44.35 | 44.91 | 43.18 | 43.30 | 43.30 | -2.87% | 783,621 |
| Jul 23, 2024 | 43.54 | 45.24 | 43.54 | 44.58 | 44.58 | 2.22% | 1,124,684 |
| Jul 22, 2024 | 44.91 | 44.98 | 43.29 | 43.61 | 43.61 | -1.87% | 703,819 |
| Jul 19, 2024 | 43.65 | 44.59 | 43.30 | 44.44 | 44.44 | 1.46% | 1,000,319 |
| Jul 18, 2024 | 46.24 | 47.00 | 43.52 | 43.80 | 43.80 | -6.05% | 1,764,330 |
| Jul 17, 2024 | 45.12 | 47.00 | 44.75 | 46.62 | 46.62 | 2.10% | 1,518,320 |
| Jul 16, 2024 | 44.51 | 45.80 | 44.49 | 45.66 | 45.66 | 3.61% | 842,731 |
| Jul 15, 2024 | 44.02 | 44.91 | 43.76 | 44.07 | 44.07 | 0.75% | 1,072,739 |
| Jul 12, 2024 | 42.05 | 43.85 | 41.90 | 43.74 | 43.74 | 4.84% | 1,531,771 |
| Jul 11, 2024 | 40.43 | 43.24 | 40.27 | 41.72 | 41.72 | 4.30% | 2,252,842 |
| Jul 10, 2024 | 41.60 | 41.88 | 39.45 | 40.00 | 40.00 | -4.33% | 1,297,366 |
| Jul 9, 2024 | 42.52 | 42.66 | 41.09 | 41.81 | 41.81 | -1.67% | 998,802 |
| Jul 8, 2024 | 43.04 | 43.04 | 41.71 | 42.52 | 42.52 | -0.84% | 1,070,571 |
| Jul 5, 2024 | 42.70 | 43.81 | 42.67 | 42.88 | 42.88 | 0.14% | 1,072,583 |
| Jul 3, 2024 | 43.19 | 43.67 | 42.79 | 42.82 | 42.82 | -0.72% | 548,797 |
| Jul 2, 2024 | 43.54 | 44.11 | 42.53 | 43.13 | 43.13 | -0.96% | 1,612,477 |
| Jul 1, 2024 | 44.31 | 44.62 | 43.21 | 43.55 | 43.55 | -1.25% | 985,400 |
| Jun 28, 2024 | 43.95 | 44.31 | 43.14 | 44.10 | 44.10 | 2.11% | 1,625,431 |
| Jun 27, 2024 | 40.77 | 43.22 | 40.72 | 43.19 | 43.19 | 6.01% | 1,633,427 |
| Jun 26, 2024 | 39.19 | 40.78 | 39.07 | 40.74 | 40.74 | 3.03% | 979,543 |
| Jun 25, 2024 | 40.89 | 40.89 | 39.52 | 39.54 | 39.54 | -3.25% | 1,027,122 |
| Jun 24, 2024 | 41.42 | 41.99 | 40.75 | 40.87 | 40.87 | -1.57% | 915,114 |
| Jun 21, 2024 | 40.47 | 41.78 | 40.12 | 41.52 | 41.52 | 3.07% | 1,951,849 |
| Jun 20, 2024 | 40.02 | 40.62 | 39.89 | 40.29 | 40.29 | 0.49% | 1,542,359 |
| Jun 18, 2024 | 41.01 | 41.23 | 40.08 | 40.09 | 40.09 | -2.50% | 1,028,825 |
| Jun 17, 2024 | 41.42 | 41.47 | 40.62 | 41.12 | 41.12 | -1.49% | 1,074,169 |
| Jun 14, 2024 | 41.82 | 42.23 | 40.82 | 41.74 | 41.74 | -0.64% | 1,495,970 |
| Jun 13, 2024 | 44.00 | 44.14 | 41.30 | 42.01 | 42.01 | -4.02% | 1,614,354 |
| Jun 12, 2024 | 45.00 | 45.99 | 43.55 | 43.77 | 43.77 | -0.27% | 1,876,930 |
| Jun 11, 2024 | 42.86 | 43.92 | 42.49 | 43.89 | 43.89 | 2.26% | 1,405,710 |
| Jun 10, 2024 | 42.59 | 43.56 | 42.29 | 42.92 | 42.92 | -0.16% | 1,146,294 |
| Jun 7, 2024 | 43.09 | 43.72 | 42.46 | 42.99 | 42.99 | -1.42% | 1,276,077 |
| Jun 6, 2024 | 42.25 | 43.86 | 42.15 | 43.61 | 43.61 | 3.49% | 2,073,923 |
| Jun 5, 2024 | 44.62 | 44.78 | 41.79 | 42.14 | 42.14 | -5.85% | 3,353,694 |
| Jun 4, 2024 | 46.20 | 46.84 | 44.67 | 44.76 | 44.76 | -4.11% | 2,026,844 |
| Jun 3, 2024 | 47.82 | 48.22 | 46.02 | 46.68 | 46.68 | -0.17% | 1,302,828 |
| May 31, 2024 | 47.09 | 47.19 | 45.49 | 46.76 | 46.76 | 0.58% | 1,368,204 |
| May 30, 2024 | 47.21 | 47.38 | 46.10 | 46.49 | 46.49 | -2.70% | 1,815,969 |
| May 29, 2024 | 48.12 | 48.37 | 47.59 | 47.78 | 47.78 | -2.09% | 787,812 |
| May 28, 2024 | 50.23 | 50.25 | 48.74 | 48.80 | 48.80 | -2.48% | 1,236,742 |
| May 24, 2024 | 50.28 | 50.70 | 49.52 | 50.04 | 50.04 | -0.93% | 862,517 |
| May 23, 2024 | 52.55 | 52.62 | 50.27 | 50.51 | 50.51 | -3.31% | 833,954 |
| May 22, 2024 | 52.45 | 53.21 | 52.13 | 52.24 | 52.24 | -0.40% | 735,207 |
| May 21, 2024 | 53.22 | 53.62 | 51.77 | 52.45 | 52.45 | -2.24% | 1,195,595 |
| May 20, 2024 | 53.00 | 53.90 | 52.74 | 53.65 | 53.65 | 1.09% | 636,710 |
| May 17, 2024 | 53.60 | 53.91 | 53.04 | 53.07 | 53.07 | -1.49% | 753,398 |
| May 16, 2024 | 53.43 | 54.18 | 52.92 | 53.87 | 53.87 | 0.52% | 776,044 |
| May 15, 2024 | 53.94 | 55.45 | 53.24 | 53.59 | 53.59 | 0.62% | 1,269,456 |
| May 14, 2024 | 53.61 | 54.12 | 52.64 | 53.26 | 53.26 | -0.36% | 1,258,704 |
| May 13, 2024 | 53.38 | 54.91 | 53.24 | 53.45 | 53.45 | 0.74% | 1,078,637 |
| May 10, 2024 | 53.61 | 53.94 | 52.96 | 53.06 | 53.06 | -0.93% | 1,175,891 |
| May 9, 2024 | 54.30 | 54.72 | 53.52 | 53.56 | 53.56 | -1.40% | 1,724,690 |
| May 8, 2024 | 55.81 | 56.07 | 54.29 | 54.32 | 54.32 | -3.77% | 1,027,552 |
| May 7, 2024 | 55.54 | 57.33 | 55.54 | 56.45 | 56.45 | 1.36% | 1,257,196 |
| May 6, 2024 | 58.38 | 58.76 | 55.50 | 55.69 | 55.69 | -3.78% | 1,661,891 |