Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 202617.9718.5117.2417.4417.443,405,600
Feb 26, 202618.0018.8717.5618.7018.703,250,300
Feb 25, 202617.9818.1317.5617.8517.852,190,700
Feb 24, 202617.8319.0717.7317.8317.832,751,600
Feb 23, 202618.8618.9017.6517.7417.745,551,400
Feb 20, 202617.6820.7616.7319.3219.329,079,100
Feb 19, 202616.6117.2716.3617.1817.182,972,600
Feb 18, 202616.2916.8416.2116.7316.731,704,700
Feb 17, 202616.7817.2516.0516.3316.332,528,800
Feb 13, 202616.5717.0316.3916.7516.751,691,300
Feb 12, 202616.5916.9015.7016.5716.572,323,800
Feb 11, 202617.6517.7416.3716.5916.593,309,000
Feb 10, 202617.3118.4117.1517.7717.772,238,600
Feb 9, 202617.0817.2016.5917.0417.042,243,700
Feb 6, 202616.2017.2216.0017.0817.082,248,800
Feb 5, 202617.0017.4015.7116.0116.013,488,700
Feb 4, 202616.6117.1516.1117.1017.102,904,400
Feb 3, 202617.7717.8016.1016.7116.714,011,500
Feb 2, 202617.7418.1217.3417.9817.982,059,100
Jan 30, 202617.6617.8317.2617.6617.661,781,000
Jan 29, 202617.7517.8017.0617.7917.792,557,500
Jan 28, 202618.6318.8018.1218.2718.271,607,200
Jan 27, 202619.2819.4018.2218.3718.371,674,100
Jan 26, 202618.3919.5118.3919.2819.282,171,900
Jan 23, 202618.7319.0018.1418.3218.322,327,600