Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 6, 202615.0715.3514.9415.1715.171,527,400
Apr 2, 202614.8715.4114.5015.0115.012,581,000
Apr 1, 202615.3215.3214.5215.0615.061,785,300
Mar 31, 202614.8715.3314.6315.1715.171,750,500
Mar 30, 202614.5915.0714.5114.7714.771,862,000
Mar 27, 202614.7814.7914.2714.4314.431,752,900
Mar 26, 202614.5015.3914.4315.1215.121,828,700
Mar 25, 202615.4515.6514.2314.6114.612,232,300
Mar 24, 202615.8415.9315.0015.0315.031,989,400
Mar 23, 202615.9616.2215.6416.0716.072,525,600
Mar 20, 202615.6115.8015.1615.5315.532,186,600
Mar 19, 202615.5916.2615.5515.8015.801,953,900
Mar 18, 202615.7016.0715.5415.6415.641,254,600
Mar 17, 202615.7916.3915.6515.9815.982,101,500
Mar 16, 202615.9716.1115.5615.7315.731,814,500
Mar 13, 202616.2516.5715.6815.7615.762,118,800
Mar 12, 202616.4617.1416.2416.2516.251,547,500
Mar 11, 202617.0117.4816.2416.7816.782,096,200
Mar 10, 202618.0018.0016.7516.9716.971,975,700
Mar 9, 202617.7218.1517.0718.0418.042,437,400
Mar 6, 202618.0618.3217.5918.0918.092,376,800
Mar 5, 202617.9218.7717.9218.2418.245,152,200
Mar 4, 202617.6718.0817.4217.8917.893,025,900
Mar 3, 202617.0018.2516.8317.6617.664,319,400
Mar 2, 202617.0217.8916.7317.4717.472,846,200