Five9, Inc. (0TMV.L) LSE

26.65

+0.4524(+1.73%)

Updated at August 18 07:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202526.4426.6526.5626.8263,588
August 15, 202525.4126.226.226.225.361,939
August 14, 20252625.3525.3526.325.075,615
August 13, 202524.825.9725.9726.224.54,992
August 12, 202524.0524.5224.5224.5223.651,474
August 11, 202524.2824.0524.0524.5223.793,164
August 08, 202524.9124.3824.3825.4424.141,423
August 07, 202526.425.6725.6726.4225.677,398
August 06, 202526.2425.9125.9126.425.574,560
August 05, 202525.4525.9625.9625.97254,329
August 04, 202524.7924.9524.9525.4124.586,421
August 01, 20252825.9425.94282417,100
July 31, 202527.2326.2526.2527.2526.193,598
July 30, 202528.0928.1428.1428.627.743,134
July 29, 202529.1828.3128.3129.3727.695,856
July 28, 202529.0929.429.429.5928.911,320
July 25, 202528.7628.3228.3228.9428.15560
July 24, 202529.0328.3428.3429.1628.153,943
July 23, 202528.828.9628.9629.1928.121,155
July 22, 202527.3927.9727.9728.2627.041,039
July 21, 202527.1127.5927.5927.65271,503
July 18, 202526.726.7426.7427.2426.52,953
July 17, 202525.6426.1626.1626.9525.53,389
July 16, 202525.8925.4125.4126.2725.125,967
July 15, 202526.0626.2926.2926.625.792,328
July 14, 202526.326.7426.2726.826.092,165
July 11, 202527.6327.2327.2327.9627.074,645
July 10, 202528.1228.9228.9228.9227.94503
July 09, 202529.329.4129.4129.6928.642,647
July 08, 202527.9928.828.829.2927.884,261
July 07, 202527.727.4827.4828.3327.362,504
July 03, 202527.4827.6527.6527.9127.031,697
July 02, 202526.6426.8226.8227.2726.32,860
July 01, 202526.3527.1827.1827.4426.193,964
June 30, 202527.3826.8726.8727.3826.583,402
June 27, 202526.8226.7226.7227.0626.72,278
June 26, 202526.8226.7726.7726.8626.341,913
June 25, 202527.1226.5826.5827.2926.283,421
June 24, 202527.227.1327.1327.4626.761,468
June 23, 202526.5126.4426.4426.7925.981,340
June 20, 202527.827.0127.0127.9926.93893
June 18, 202527.5827.0627.0627.6127.061,345
June 17, 202527.4927.6527.6527.7827.29739
June 16, 202527.1827.3227.3227.6626.963,000
June 13, 202527.2927.2627.2627.4827.11335
June 12, 202528.1528.5128.5128.6427.951,305
June 11, 202529.4328.9728.9729.4328.971,226
June 10, 202529.7129.0529.0530.3129.052,536
June 09, 202530.6529.3529.3530.6529.35370
June 06, 202528.8228.9928.9929.5128.823,326
June 05, 202529.2329.2429.2429.6728.972,866
June 04, 202527.7228.7428.7428.7427.721,644
June 03, 202526.2527.327.327.4426.254,561
June 02, 202526.2625.9325.9326.5425.865,224
May 30, 202526.7526.2826.2826.8226.131,938
May 29, 202527.1926.8226.8227.1926.821,960
May 28, 202527.3226.7726.7727.3226.77873
May 27, 202527.2927.2227.2227.3727.071,107
May 23, 202527.6626.8126.8127.6626.014,250
May 22, 202525.5226.0526.0526.2725.52410
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved