Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Five9 Inc | FIVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.90 | -1.50% | 59.02 | 19:30:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 59.99 | 58.66 | 60.41 | 58.98 | 59.92 |
FIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 57.52 | 60.81 | 56.88 | 58.99 | 895,055 | 1.50 | 2.61% |
| 1 Month | 62.42 | 63.30 | 56.16 | 59.63 | 1,132,889 | -3.40 | -5.45% |
| 3 Months | 74.49 | 79.4334 | 56.16 | 62.46 | 1,476,763 | -15.47 | -20.77% |
| 6 Months | 58.64 | 92.3999 | 54.66 | 68.24 | 1,370,413 | 0.38 | 0.65% |
| 1 Year | 63.32 | 92.3999 | 51.005 | 68.22 | 1,281,345 | -4.30 | -6.79% |
| 3 Years | 177.32 | 211.68 | 46.61 | 101.67 | 1,328,098 | -118.30 | -66.72% |
| 5 Years | 51.51 | 211.68 | 46.085 | 101.37 | 1,113,520 | 7.51 | 14.58% |
FIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 58.98 | -0.94 | -1.57% | 59.99 | 60.41 | 58.66 | 1,043,900 |
| Apr 25 2024 | 59.92 | -0.36 | -0.60% | 59.81 | 60.20 | 59.16 | 589,615 |
| Apr 24 2024 | 60.28 | 0.14 | 0.23% | 60.37 | 60.81 | 59.915 | 875,031 |
| Apr 23 2024 | 60.14 | 1.89 | 3.24% | 58.48 | 60.60 | 58.325 | 924,498 |
| Apr 22 2024 | 58.25 | 1.16 | 2.03% | 57.57 | 58.78 | 57.54 | 1,051,296 |
| Apr 19 2024 | 57.09 | -0.33 | -0.57% | 57.52 | 58.05 | 56.88 | 1,034,833 |
| Apr 18 2024 | 57.42 | 0.54 | 0.95% | 57.11 | 58.00 | 56.3801 | 835,970 |
| Apr 17 2024 | 56.88 | 0.14 | 0.25% | 56.86 | 57.35 | 56.16 | 942,127 |
| Apr 16 2024 | 56.74 | -0.07 | -0.12% | 56.51 | 57.335 | 56.22 | 734,405 |
| Apr 15 2024 | 56.81 | -2.73 | -4.59% | 59.24 | 59.29 | 56.76 | 1,627,592 |
| Apr 12 2024 | 59.54 | -1.25 | -2.06% | 60.04 | 60.32 | 59.295 | 732,232 |
| Apr 11 2024 | 60.79 | -1.14 | -1.84% | 62.18 | 62.42 | 60.1125 | 853,616 |
| Apr 10 2024 | 61.93 | 0.13 | 0.21% | 60.42 | 62.28 | 60.29 | 1,692,416 |
| Apr 09 2024 | 61.80 | 2.11 | 3.53% | 60.20 | 63.30 | 59.9725 | 1,607,844 |
| Apr 08 2024 | 59.69 | -0.13 | -0.22% | 60.14 | 60.325 | 59.02 | 1,426,037 |
| Apr 05 2024 | 59.82 | -0.18 | -0.30% | 59.75 | 60.32 | 59.16 | 1,586,817 |
| Apr 04 2024 | 60.00 | -0.50 | -0.83% | 61.10 | 62.27 | 59.96 | 1,218,743 |
| Apr 03 2024 | 60.50 | -0.32 | -0.53% | 60.42 | 61.26 | 59.97 | 1,112,813 |
| Apr 02 2024 | 60.82 | -0.53 | -0.86% | 60.45 | 61.18 | 59.7501 | 1,399,342 |
| Apr 01 2024 | 61.35 | -0.76 | -1.22% | 62.42 | 62.485 | 61.00 | 1,279,659 |
| Mar 28 2024 | 62.11 | -0.19 | -0.30% | 62.76 | 63.39 | 61.93 | 981,687 |
