Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 202620.5721.2820.1620.6820.682,347,900
Jun 15, 202621.3521.6620.5420.6620.662,295,600
Jun 12, 202620.7321.2420.0921.2321.231,755,500
Jun 11, 202620.8621.1620.1020.8320.833,309,800
Jun 10, 202621.2522.2021.0321.3521.352,114,400
Jun 9, 202622.7223.1720.2621.6821.683,291,100
Jun 8, 202623.3023.6122.8323.1523.151,902,200
Jun 5, 202624.2524.9422.6023.5223.523,372,700
Jun 4, 202624.1625.8823.5124.4624.462,687,100
Jun 3, 202624.8024.8323.4023.9523.953,294,700
Jun 2, 202624.6125.8724.1525.0325.033,893,000
Jun 1, 202625.1526.9324.0526.2626.264,857,100
May 29, 202623.4624.6923.0824.3524.354,606,100
May 28, 202622.7023.3421.7622.8322.833,312,100
May 27, 202622.4622.8922.1222.3422.342,072,200
May 26, 202622.5823.6622.0622.7922.792,354,600
May 22, 202621.9923.2321.9122.7622.762,374,500
May 21, 202622.1823.0621.5221.8421.843,301,700
May 20, 202622.0322.4221.0722.2922.293,354,700
May 19, 202621.5122.6220.6322.5222.525,582,200
May 18, 202621.1621.8420.6921.1321.133,504,500
May 15, 202620.2522.5620.2521.6421.643,441,600
May 14, 202621.1021.7320.6520.7520.753,325,800
May 13, 202620.7922.0619.8321.1221.127,046,400
May 12, 202621.4121.6620.7320.9320.932,458,100