Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 202621.9722.9620.7421.4121.412,692,800
May 8, 202621.7822.2220.8222.1022.102,942,100
May 7, 202622.5023.4322.0822.2022.203,095,500
May 6, 202624.0424.0421.5021.9021.905,457,600
May 5, 202624.0925.3423.8824.2624.266,288,700
May 4, 202622.2824.0322.0823.3423.348,980,700
May 1, 202620.1823.1919.6622.2422.2415,302,500
Apr 30, 202616.9517.4116.4317.2017.204,820,700
Apr 29, 202616.5717.0916.3517.0517.051,760,000
Apr 28, 202616.4217.1916.4216.7616.761,830,000
Apr 27, 202616.5216.9216.3416.5616.562,289,600
Apr 24, 202615.6216.5915.4816.5516.552,222,800
Apr 23, 202616.0116.0814.9615.4615.462,433,700
Apr 22, 202616.5216.8416.2716.5916.591,531,000
Apr 21, 202616.3217.2416.1516.4916.492,352,400
Apr 20, 202615.6016.2515.6016.2416.241,814,800
Apr 17, 202616.0616.2615.6415.7815.782,013,600
Apr 16, 202615.6516.1315.3915.6815.682,277,200
Apr 15, 202614.7015.4514.5215.3615.362,071,500
Apr 14, 202614.6715.0014.3414.4314.431,859,700
Apr 13, 202613.5914.6013.5914.4414.441,992,900
Apr 10, 202613.8113.8913.2913.6113.612,375,500
Apr 9, 202614.3714.4013.7213.8213.822,621,200
Apr 8, 202615.7515.9014.4114.5914.592,200,700
Apr 7, 202615.0815.3814.8914.9614.961,551,300