Home

Five9, Inc. - Common Stock (FIVN)

23.02
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Five9, Inc. - Common Stock (FIVN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202522.7823.1422.5123.021,690,93623.02
10/22/202522.9823.3322.7422.891,779,03722.89
10/21/202522.4323.6122.3323.131,705,73523.13
10/20/202521.6722.7521.6722.431,322,71922.43
10/17/202521.3621.6721.2021.56960,06121.56
10/16/202522.0822.1821.2321.561,623,16521.56
10/15/202522.5022.5721.4721.871,525,48921.87
10/14/202521.1522.5421.1022.261,652,19322.26
10/13/202520.9221.6320.4821.603,507,33321.60
10/10/202522.2022.2520.5020.612,349,02720.61
10/09/202522.0822.3021.8522.042,010,09822.04
10/08/202522.3322.6622.0122.041,413,28922.04
10/07/202523.2523.3222.0122.172,344,81122.17
10/06/202523.2423.5022.2423.091,886,45723.09
10/03/202523.0123.5222.7022.801,934,96322.80
10/02/202523.7823.9323.0023.022,733,95723.02
10/01/202524.3224.7023.5723.662,263,34123.66
9/30/202525.4825.6124.0124.202,011,96924.20
9/29/202525.4125.6824.9825.471,473,67125.47
9/26/202525.0925.4224.6625.121,439,50025.12
9/25/202525.5325.6824.7825.021,497,12025.02
9/24/202526.1426.3625.7625.821,390,60925.82
9/23/202527.5827.5725.9626.032,278,20826.03
9/22/202526.2627.4826.0527.361,513,98927.36
9/19/202526.6026.8526.2926.492,201,32226.49
9/18/202526.6727.0026.1526.581,895,93726.58
9/17/202525.5426.7525.4425.941,418,70325.94
9/16/202525.7525.8225.1325.502,693,59225.50
9/15/202526.2026.8025.7325.801,787,53825.80
9/12/202526.2526.5125.7725.841,706,36525.84
9/11/202525.4826.1825.2826.101,670,07826.10
9/10/202526.2426.5325.1625.282,084,52525.28
9/09/202526.6726.7526.2526.381,218,71526.38
9/08/202526.7627.0526.2826.661,975,66726.66
9/05/202526.4827.4226.2126.702,463,52026.70
9/04/202526.1026.3525.0726.301,989,14026.30
9/03/202526.2126.7926.0526.481,296,97026.48
9/02/202526.2526.5825.5126.341,833,95926.34
8/29/202526.7927.2826.6626.921,894,51726.92
8/28/202527.1827.4526.5126.691,839,42426.69
8/27/202526.0427.0226.0427.011,201,07727.01
8/26/202526.6126.7825.8925.991,328,81425.99
8/25/202527.4927.5626.5726.701,540,25626.70
8/22/202525.7127.7525.5827.572,751,58927.57
8/21/202525.2625.5924.9325.511,547,88125.51
8/20/202525.8426.2225.5025.751,585,08225.75
8/19/202526.5927.0725.9326.091,891,10226.09
8/18/202526.2526.8025.8826.391,947,30526.39
8/15/202525.4226.3725.2026.042,600,84626.04
8/14/202526.0026.3024.9525.142,884,38425.14
8/13/202524.8026.2124.3226.202,215,26926.20
8/12/202524.1624.8123.6824.591,987,37624.59
8/11/202524.3324.7423.7924.052,345,76624.05
8/08/202525.2725.5724.0224.392,427,74424.39
8/07/202526.4026.4425.1925.292,512,40225.29
8/06/202526.2026.4825.6025.922,402,39625.92
8/05/202525.2526.1324.8725.862,984,06825.86
8/04/202524.8025.4924.5025.052,131,01525.05
8/01/202526.2427.3523.9824.286,301,81824.28
7/31/202527.2327.2325.8125.833,120,84525.83
7/30/202528.5128.5127.1027.272,493,23927.27
7/29/202529.2329.5027.6528.381,880,06728.38
7/28/202529.0929.6428.8229.151,559,16629.15
7/25/202528.7628.9828.0428.84966,11928.84
7/24/202529.0329.1328.0528.631,036,35028.63