Five9, Inc.

FIVN · NASDAQ

Prices in USD

Historical prices

Five9, Inc. (FIVN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 202617.5618.8917.5618.8718.874,444,000
Jan 21, 202617.2217.5717.1517.4017.402,121,500
Jan 20, 202617.1117.7916.9617.1517.152,900,600
Jan 16, 202619.0219.0217.5517.5917.592,733,200
Jan 15, 202619.0019.0918.5019.0119.011,755,800
Jan 14, 202618.8419.3918.7118.9918.991,378,600
Jan 13, 202619.7119.8818.8318.8418.841,548,000
Jan 12, 202619.7120.0619.3319.6919.691,290,300
Jan 9, 202619.9420.1619.3019.8619.861,209,900
Jan 8, 202619.9120.0119.4119.9019.901,747,200
Jan 7, 202619.7520.1119.6219.9419.941,381,000
Jan 6, 202619.0319.8019.0319.7419.742,189,400
Jan 5, 202618.4519.8018.4119.0219.021,834,400
Jan 2, 202620.2520.2918.7518.8118.811,615,000
Dec 31, 202519.9820.2019.7720.0520.051,176,800
Dec 30, 202519.8620.2419.8620.0020.001,866,200
Dec 29, 202519.8720.1219.8119.9519.951,304,500
Dec 26, 202519.6120.0019.6119.9919.991,250,800
Dec 24, 202519.7419.8319.6319.7119.71493,300
Dec 23, 202520.1920.3219.6519.7419.741,511,800
Dec 22, 202520.5520.8920.3920.4220.421,046,800
Dec 19, 202521.0321.2820.4420.5420.543,462,900
Dec 18, 202521.4421.5520.7921.0121.012,104,500
Dec 17, 202521.2822.0821.0421.1121.111,413,100
Dec 16, 202520.5621.7420.5521.5121.511,601,700