Five9, Inc. (FIVN) NASDAQ

24.20

-1.27(-4.99%)

Updated at September 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202525.4824.224.225.6124.012.01M
September 29, 202525.4125.4725.4725.6824.981.46M
September 26, 202525.0925.1225.1225.4224.661.43M
September 25, 202525.5325.0225.0225.6824.781.5M
September 24, 202526.1425.8225.8226.3625.761.39M
September 23, 202527.5826.0326.0327.5825.962.28M
September 22, 202526.2627.3627.3627.4826.051.51M
September 19, 202526.626.4926.4926.8526.292.2M
September 18, 202526.6726.5826.582726.151.9M
September 17, 202525.5425.9425.9426.7525.441.42M
September 16, 202525.7525.525.525.8325.132.69M
September 15, 202526.225.825.826.825.731.79M
September 12, 202526.2525.8425.8426.5125.771.71M
September 11, 202525.4826.126.126.1925.281.61M
September 10, 202526.2425.2825.2826.5325.162.09M
September 09, 202526.6726.3826.3826.7526.251.22M
September 08, 202526.7626.6626.6627.0526.281.98M
September 05, 202526.4826.726.727.4226.212.46M
September 04, 202526.126.326.326.3525.071.99M
September 03, 202526.2126.4826.4826.7926.051.3M
September 02, 202526.2526.3426.3426.5825.511.84M
August 29, 202526.7926.9226.9227.2826.661.89M
August 28, 202527.1826.6926.6927.4526.511.84M
August 27, 202526.0427.0127.0127.0226.041.2M
August 26, 202526.6125.9925.9926.7825.891.33M
August 25, 202527.4926.726.727.5626.571.54M
August 22, 202525.7127.5727.5727.7525.582.75M
August 21, 202525.2625.5125.5125.624.931.55M
August 20, 202525.8425.7525.7526.2225.51.59M
August 19, 202526.5926.0926.0927.0725.931.89M
August 18, 202526.2526.426.426.8125.881.95M
August 15, 202525.4326.0426.0426.3725.22.6M
August 14, 20252625.1425.1426.324.952.85M
August 13, 202524.826.226.226.2124.322.22M
August 12, 202524.1624.5924.5924.8123.681.99M
August 11, 202524.3324.0524.0524.7423.792.35M
August 08, 202525.2724.3924.3925.5724.032.43M
August 07, 202526.425.2925.2926.4425.192.51M
August 06, 202526.225.9225.9226.4825.62.4M
August 05, 202525.2525.8625.8626.1324.872.98M
August 04, 202524.825.0525.0525.4924.52.13M
August 01, 202526.2424.2824.2827.3523.986.3M
July 31, 202527.2325.8325.8327.2325.813.13M
July 30, 202528.5127.2727.2728.5127.12.49M
July 29, 202529.2328.3828.3829.527.651.88M
July 28, 202529.0929.1529.1529.6428.821.56M
July 25, 202528.7628.8428.8428.9828.04966,119
July 24, 202529.0328.6328.6329.1328.061.04M
July 23, 202528.4829.1629.1629.2427.971.65M
July 22, 202527.3928.3628.3628.6427.081.96M
July 21, 202527.427.2927.2927.6526.91.59M
July 18, 202527.1626.9426.9427.2226.431.42M
July 17, 202525.526.8626.8626.9825.481.86M
July 16, 202526.1625.3925.3926.225.011.56M
July 15, 202526.425.8625.8626.6825.781.48M
July 14, 202526.4526.2126.2126.8326.061.65M
July 11, 202527.6226.626.628.226.531.82M
July 10, 202528.7127.8627.8628.9527.832.3M
July 09, 202529.3828.7428.7429.7128.481.54M
July 08, 202528.0829.1329.1329.3527.912.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved