Five9, Inc. (FIVN)
NASDAQ: FIVN · Real-Time Price · USD
42.63
+1.15 (2.77%)
At close: Dec 20, 2024, 4:00 PM
42.60
-0.03 (-0.07%)
After-hours: Dec 20, 2024, 6:07 PM EST
Five9 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 41.14 | 43.06 | 40.77 | 42.63 | 42.63 | 2.77% | 1,709,041 |
Dec 19, 2024 | 41.59 | 42.05 | 40.25 | 41.48 | 41.48 | 0.58% | 1,520,649 |
Dec 18, 2024 | 42.75 | 43.39 | 41.16 | 41.24 | 41.24 | -3.49% | 1,711,161 |
Dec 17, 2024 | 42.85 | 43.62 | 42.27 | 42.73 | 42.73 | 0.28% | 1,628,617 |
Dec 16, 2024 | 42.54 | 43.36 | 41.17 | 42.61 | 42.61 | 0.95% | 1,045,512 |
Dec 13, 2024 | 43.10 | 43.75 | 41.89 | 42.21 | 42.21 | -2.76% | 907,756 |
Dec 12, 2024 | 42.50 | 43.62 | 42.30 | 43.41 | 43.41 | 0.86% | 802,088 |
Dec 11, 2024 | 42.13 | 43.42 | 42.13 | 43.04 | 43.04 | 1.89% | 895,776 |
Dec 10, 2024 | 41.49 | 43.31 | 41.25 | 42.24 | 42.24 | 1.54% | 1,603,801 |
Dec 9, 2024 | 43.16 | 44.36 | 41.40 | 41.60 | 41.60 | -2.07% | 1,978,728 |
Dec 6, 2024 | 42.06 | 43.06 | 41.75 | 42.48 | 42.48 | 1.70% | 945,420 |
Dec 5, 2024 | 42.71 | 43.05 | 41.25 | 41.77 | 41.77 | -1.63% | 951,092 |
Dec 4, 2024 | 41.55 | 42.87 | 41.04 | 42.46 | 42.46 | 2.41% | 1,434,029 |
Dec 3, 2024 | 41.20 | 41.83 | 41.01 | 41.46 | 41.46 | -0.26% | 861,373 |
Dec 2, 2024 | 41.58 | 42.18 | 40.92 | 41.57 | 41.57 | 0.70% | 1,228,023 |
Nov 29, 2024 | 41.80 | 41.88 | 40.77 | 41.28 | 41.28 | -0.79% | 613,734 |
Nov 27, 2024 | 41.00 | 41.95 | 40.58 | 41.61 | 41.61 | 1.76% | 1,151,867 |
Nov 26, 2024 | 40.67 | 41.15 | 39.70 | 40.89 | 40.89 | -0.20% | 1,499,692 |
Nov 25, 2024 | 40.83 | 42.42 | 40.83 | 40.97 | 40.97 | 1.61% | 2,656,622 |
Nov 22, 2024 | 38.58 | 40.45 | 38.58 | 40.32 | 40.32 | 4.84% | 1,482,641 |
Nov 21, 2024 | 38.38 | 39.04 | 37.80 | 38.46 | 38.46 | 1.21% | 1,416,647 |
Nov 20, 2024 | 37.78 | 38.48 | 37.70 | 38.00 | 38.00 | 0.85% | 1,050,923 |
Nov 19, 2024 | 36.60 | 37.68 | 36.60 | 37.68 | 37.68 | 1.67% | 1,127,737 |
Nov 18, 2024 | 38.09 | 38.44 | 36.67 | 37.06 | 37.06 | -2.65% | 1,855,574 |
Nov 15, 2024 | 38.50 | 39.13 | 37.63 | 38.07 | 38.07 | -2.28% | 2,222,689 |
Nov 14, 2024 | 40.23 | 40.37 | 38.48 | 38.96 | 38.96 | -3.44% | 2,280,547 |
Nov 13, 2024 | 39.34 | 40.81 | 39.25 | 40.35 | 40.35 | 2.75% | 6,195,568 |
Nov 12, 2024 | 37.95 | 39.85 | 37.95 | 39.27 | 39.27 | -1.01% | 3,031,322 |
Nov 11, 2024 | 37.74 | 39.79 | 37.27 | 39.67 | 39.67 | 7.74% | 4,683,980 |
Nov 8, 2024 | 40.10 | 40.59 | 36.00 | 36.82 | 36.82 | 12.22% | 6,456,363 |
Nov 7, 2024 | 31.69 | 33.43 | 31.61 | 32.81 | 32.81 | 4.22% | 3,717,121 |
Nov 6, 2024 | 31.49 | 32.27 | 31.06 | 31.48 | 31.48 | 2.57% | 1,616,909 |
Nov 5, 2024 | 30.26 | 31.06 | 29.25 | 30.69 | 30.69 | 1.25% | 1,268,146 |
Nov 4, 2024 | 30.58 | 31.36 | 30.03 | 30.31 | 30.31 | -2.10% | 1,313,700 |
Nov 1, 2024 | 30.07 | 31.30 | 29.77 | 30.96 | 30.96 | 4.84% | 1,336,316 |
Oct 31, 2024 | 29.91 | 30.43 | 29.47 | 29.53 | 29.53 | -0.27% | 1,013,046 |
Oct 30, 2024 | 29.79 | 30.52 | 29.57 | 29.61 | 29.61 | -1.46% | 954,898 |
Oct 29, 2024 | 29.75 | 30.27 | 29.45 | 30.05 | 30.05 | 1.25% | 1,323,881 |
Oct 28, 2024 | 30.12 | 30.16 | 29.36 | 29.68 | 29.68 | 0.44% | 1,145,393 |
Oct 25, 2024 | 30.90 | 31.38 | 29.54 | 29.55 | 29.55 | -4.06% | 1,301,749 |
Oct 24, 2024 | 30.31 | 30.96 | 29.87 | 30.80 | 30.80 | 2.70% | 1,202,358 |
Oct 23, 2024 | 30.04 | 30.23 | 29.55 | 29.99 | 29.99 | -0.56% | 1,231,499 |
Oct 22, 2024 | 30.59 | 31.82 | 30.02 | 30.16 | 30.16 | -2.46% | 2,643,100 |
Oct 21, 2024 | 30.43 | 31.15 | 30.15 | 30.92 | 30.92 | 1.11% | 1,560,643 |
Oct 18, 2024 | 30.19 | 30.88 | 30.11 | 30.58 | 30.58 | 2.04% | 1,566,192 |
Oct 17, 2024 | 29.76 | 30.00 | 29.06 | 29.97 | 29.97 | 0.33% | 803,486 |
Oct 16, 2024 | 30.64 | 31.00 | 29.63 | 29.87 | 29.87 | -1.78% | 1,535,083 |
Oct 15, 2024 | 30.02 | 30.68 | 30.01 | 30.41 | 30.41 | 0.66% | 1,286,621 |
Oct 14, 2024 | 30.53 | 30.81 | 30.15 | 30.21 | 30.21 | -0.56% | 991,995 |
Oct 11, 2024 | 29.84 | 31.04 | 29.83 | 30.38 | 30.38 | 1.54% | 1,973,341 |
Oct 10, 2024 | 28.02 | 30.09 | 27.73 | 29.92 | 29.92 | 6.06% | 1,367,457 |
Oct 9, 2024 | 28.13 | 28.55 | 28.09 | 28.21 | 28.21 | 0.71% | 760,272 |
Oct 8, 2024 | 28.69 | 28.69 | 28.00 | 28.01 | 28.01 | -2.64% | 860,023 |
Oct 7, 2024 | 29.46 | 30.19 | 28.63 | 28.77 | 28.77 | -2.18% | 612,108 |
Oct 4, 2024 | 28.77 | 29.90 | 28.77 | 29.41 | 29.41 | 4.36% | 1,414,780 |
Oct 3, 2024 | 28.00 | 28.28 | 27.76 | 28.18 | 28.18 | - | 846,537 |
Oct 2, 2024 | 27.25 | 28.49 | 27.00 | 28.18 | 28.18 | 3.37% | 1,440,272 |
Oct 1, 2024 | 28.85 | 28.96 | 27.22 | 27.26 | 27.26 | -5.12% | 1,105,410 |
Sep 30, 2024 | 28.63 | 29.08 | 28.45 | 28.73 | 28.73 | -0.09% | 1,034,823 |
Sep 27, 2024 | 28.77 | 29.16 | 28.52 | 28.76 | 28.76 | 1.64% | 1,441,475 |
Sep 26, 2024 | 28.47 | 28.47 | 27.40 | 28.29 | 28.29 | 1.84% | 3,607,752 |
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 |