Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 202623.2323.6120.7621.7521.753,983,700
Jul 22, 202624.8925.0122.4422.9522.953,057,200
Jul 21, 202625.1626.1424.9625.2325.231,545,400
Jul 20, 202625.4026.4925.0325.7025.701,067,900
Jul 17, 202624.7526.1824.6925.5825.581,786,200
Jul 16, 202624.9025.4924.5425.2625.261,435,600
Jul 15, 202626.0026.5524.5324.8624.862,207,800
Jul 14, 202624.3825.8524.2125.5825.582,312,500
Jul 13, 202625.5126.3825.3125.8125.811,604,100
Jul 10, 202625.8025.8025.0425.4225.421,676,800
Jul 9, 202623.5124.9823.1524.9324.931,470,300
Jul 8, 202624.1724.8823.6424.2024.202,010,900
Jul 7, 202624.4825.6923.8724.9924.993,507,000
Jul 6, 202622.8624.1522.5524.1024.102,111,700
Jul 2, 202623.0624.1022.9123.4423.442,680,300
Jul 1, 202622.0523.2721.8823.2423.242,587,900
Jun 30, 202621.1221.4820.7121.3221.321,424,200
Jun 29, 202621.7921.9921.2121.3021.302,278,100
Jun 26, 202619.8021.3619.7921.3221.324,979,000
Jun 25, 202619.4520.0519.1019.5119.512,077,100
Jun 24, 202619.0519.8619.0519.4819.482,245,400
Jun 23, 202618.7319.3518.6019.0619.062,289,000
Jun 22, 202618.9119.5318.1518.8218.823,570,000
Jun 18, 202619.2219.7618.5519.4019.404,380,000
Jun 17, 202620.4920.7519.3019.3619.362,705,400