Five9 Inc (FIVN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.17 | 7.45531514581 | 42.52 | 45.7974 | 39.445 | 1430611 | 42.2055659 | CS |
| 4 | 4.68 | 11.4118507681 | 41.01 | 45.7974 | 39.0701 | 1265927 | 41.92434903 | CS |
| 12 | -12.79 | -21.8707250342 | 58.48 | 60.81 | 39.0701 | 1326200 | 47.94766134 | CS |
| 26 | -30.03 | -39.6592709984 | 75.72 | 81.24 | 39.0701 | 1360755 | 57.10703185 | CS |
| 52 | -40.34 | -46.8906195513 | 86.03 | 92.3999 | 39.0701 | 1250695 | 64.13734023 | CS |
| 156 | -131.95 | -74.2794415672 | 177.64 | 211.68 | 39.0701 | 1380930 | 95.32084609 | CS |
| 260 | -4.2 | -8.41852074564 | 49.89 | 211.68 | 39.0701 | 1142167 | 100.02388559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 44.07 | 0.33 | 0.75 | 44.02 | 44.91 | 43.7568 | 1072729 |
| 1720823700 | 43.74 | 2.02 | 4.84 | 42.05 | 43.85 | 41.9 | 1531655 |
| 1720737300 | 41.72 | 1.72 | 4.30 | 40.43 | 43.2414 | 40.27 | 2252504 |
| 1720650900 | 40 | -1.81 | -4.33 | 41.6 | 41.876 | 39.445 | 1297366 |
| 1720564500 | 41.81 | -0.71 | -1.67 | 42.52 | 42.655 | 41.0884 | 998799 |
| 1720478100 | 42.52 | -0.36 | -0.84 | 43.04 | 43.04 | 41.712 | 1070563 |
| 1720218900 | 42.88 | 0.06 | 0.14 | 42.7 | 43.81 | 42.65 | 1072557 |
| 1720040640 | 42.82 | -0.31 | -0.72 | 43.19 | 43.67 | 42.79 | 548797 |
| 1719959700 | 43.13 | -0.42 | -0.96 | 43.54 | 44.11 | 42.53 | 1612477 |
| 1719873300 | 43.55 | 0.36 | 0.83 | 44.31 | 44.62 | 43.21 | 985352 |
| 1719614100 | 43.19 | 0 | 0.00 | 43.19 | 43.19 | 43.19 | 0 |
| 1719527700 | 43.19 | 2.45 | 6.01 | 40.77 | 43.22 | 40.72 | 1633216 |
| 1719441300 | 40.74 | 1.2 | 3.03 | 39.19 | 40.78 | 39.0701 | 979533 |
| 1719354900 | 39.54 | -1.33 | -3.25 | 40.89 | 40.89 | 39.52 | 1027103 |
| 1719268500 | 40.87 | -0.65 | -1.57 | 41.42 | 41.99 | 40.75 | 915113 |
| 1719009300 | 41.52 | 1.24 | 3.07 | 40.47 | 41.78 | 40.12 | 1951849 |
| 1718922900 | 40.285 | 0.19 | 0.49 | 40.02 | 40.615 | 39.89 | 1542358 |
| 1718750100 | 40.09 | -1.03 | -2.50 | 41.01 | 41.23 | 40.08 | 1028782 |
| 1718663700 | 41.12 | -0.62 | -1.49 | 41.42 | 41.465 | 40.62 | 1074144 |
| 1718404500 | 41.74 | -0.27 | -0.64 | 41.82 | 42.23 | 40.82 | 1495869 |
| 1718318100 | 42.01 | -1.76 | -4.02 | 44 | 44.14 | 41.3 | 1614351 |
| 1718231700 | 43.77 | -0.12 | -0.27 | 45 | 45.99 | 43.55 | 1876919 |
| 1718145300 | 43.89 | 0.97 | 2.26 | 42.86 | 43.92 | 42.49 | 1405704 |
| 1718058900 | 42.92 | -0.07 | -0.16 | 42.59 | 43.56 | 42.29 | 1146285 |
| 1717799700 | 42.99 | -0.62 | -1.42 | 43.09 | 43.72 | 42.455 | 1275556 |
| 1717713300 | 43.61 | 1.47 | 3.49 | 42.25 | 43.855 | 42.15 | 2073908 |
| 1717626900 | 42.14 | -2.62 | -5.85 | 44.62 | 44.83 | 41.79 | 3353345 |
| 1717540500 | 44.76 | -1.92 | -4.11 | 46.2 | 46.84 | 44.67 | 2026740 |
| 1717454100 | 46.68 | -0.08 | -0.17 | 47.82 | 48.22 | 46.02 | 1302828 |
| 1717194900 | 46.76 | 0.27 | 0.58 | 47.09 | 47.19 | 45.49 | 1368197 |
| 1717108500 | 46.49 | -1.29 | -2.70 | 47.21 | 47.38 | 46.1 | 1815559 |
| 1717022100 | 47.78 | -1.02 | -2.09 | 48.12 | 48.3645 | 47.59 | 787784 |
| 1716935700 | 48.8 | -1.24 | -2.48 | 50.23 | 50.25 | 48.74 | 1201621 |
| 1716590100 | 50.04 | -0.47 | -0.93 | 50.28 | 50.7 | 49.52 | 862503 |
| 1716503700 | 50.51 | -1.73 | -3.31 | 52.55 | 52.615 | 50.27 | 833954 |
| 1716417300 | 52.24 | -0.21 | -0.40 | 52.45 | 53.21 | 52.13 | 735197 |
| 1716330900 | 52.45 | -1.2 | -2.24 | 53.22 | 53.62 | 51.77 | 1206891 |
| 1716244500 | 53.65 | 0.58 | 1.09 | 53 | 53.9 | 52.74 | 636710 |
| 1715985300 | 53.07 | -0.8 | -1.49 | 53.8 | 53.91 | 53.04 | 753398 |
| 1715898900 | 53.87 | 0.28 | 0.52 | 53.55 | 54.18 | 52.9203 | 776044 |
| 1715812500 | 53.59 | 0.33 | 0.62 | 53.94 | 55.45 | 53.24 | 1331906 |
| 1715726100 | 53.26 | -0.19 | -0.36 | 53.78 | 54.12 | 52.64 | 1258649 |
| 1715639700 | 53.45 | 0.39 | 0.74 | 54 | 54.91 | 53.235 | 1078587 |
| 1715380500 | 53.06 | -0.5 | -0.93 | 53.61 | 53.94 | 52.96 | 1175876 |
| 1715294100 | 53.56 | -0.76 | -1.40 | 54.3 | 54.72 | 53.52 | 1724683 |
| 1715207700 | 54.32 | -2.13 | -3.77 | 55.81 | 56.07 | 54.29 | 1027552 |
| 1715121300 | 56.45 | 0.76 | 1.36 | 55.54 | 57.325 | 55.5 | 1257186 |
| 1715034900 | 55.69 | -2.19 | -3.78 | 58.38 | 58.76 | 55.5 | 1661837 |
| 1714775700 | 57.88 | 1.15 | 2.03 | 60.76 | 60.76 | 57.06 | 3928143 |
| 1714689300 | 56.73 | -1.51 | -2.59 | 58.79 | 58.79 | 56.61 | 2054623 |
| 1714602900 | 58.24 | 0.67 | 1.16 | 57.92 | 60.22 | 57.68 | 902084 |
| 1714516500 | 57.57 | -1.67 | -2.82 | 58.5 | 59.1 | 57.56 | 1167878 |
| 1714430100 | 59.24 | 0.26 | 0.44 | 59.57 | 59.85 | 58.66 | 1120865 |
| 1714170900 | 58.98 | -0.94 | -1.57 | 59.99 | 60.41 | 58.66 | 1043900 |
| 1714084500 | 59.92 | -0.36 | -0.60 | 59.81 | 60.2 | 59.16 | 589615 |
| 1713998100 | 60.28 | 0.14 | 0.23 | 60.37 | 60.81 | 59.915 | 875031 |
| 1713911700 | 60.14 | 1.89 | 3.24 | 58.48 | 60.6 | 58.325 | 924498 |
| 1713825300 | 58.25 | 1.16 | 2.03 | 57.57 | 58.78 | 57.54 | 1051296 |
| 1713566100 | 57.09 | -0.33 | -0.57 | 57.52 | 58.05 | 56.88 | 1034833 |
| 1713479700 | 57.42 | 0.54 | 0.95 | 57.11 | 58 | 56.3801 | 835970 |
| 1713393300 | 56.88 | 0.14 | 0.25 | 56.86 | 57.35 | 56.16 | 942127 |
| 1713306900 | 56.74 | -0.07 | -0.12 | 56.51 | 57.335 | 56.22 | 734405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
