Five9, Inc. (FIVN) NASDAQ

20.51

-0.255(-1.23%)

Updated at November 11 09:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202521.4619.8419.8421.8817.9712.9M
November 06, 202522.7221.5421.5422.7921.263.08M
November 05, 202523.222.7622.7623.3922.681.81M
November 04, 202523.3923.0123.0123.9722.771.48M
November 03, 202524.3524.3324.3324.9623.723.21M
October 31, 202523.6124.2824.2824.6723.51.55M
October 30, 202522.9823.3623.3623.8522.831.95M
October 29, 202523.5423.3823.3824.3123.172.52M
October 28, 202523.6123.6523.6524.3823.351.53M
October 27, 202523.9423.6623.6623.9623.491.16M
October 24, 202523.4923.5723.5723.9723.361.41M
October 23, 202522.7823.0223.0223.1422.511.69M
October 22, 202522.9822.8922.8923.3322.741.75M
October 21, 202522.4323.1223.1223.622.331.48M
October 20, 202521.6722.4322.4322.7521.671.32M
October 17, 202521.3621.5621.5621.6721.2960,061
October 16, 202522.0821.5621.5622.1821.231.62M
October 15, 202522.521.8721.8722.5721.481.3M
October 14, 202521.1522.2622.2622.5421.11.65M
October 13, 202520.9221.621.621.6320.483.51M
October 10, 202522.220.6120.6122.2520.52.28M
October 09, 202522.0822.0422.0422.321.852.01M
October 08, 202522.3322.0422.0422.6622.021.41M
October 07, 202523.2522.1722.1723.3222.012.35M
October 06, 202523.2423.0923.0923.522.241.89M
October 03, 202523.0122.822.823.5222.711.93M
October 02, 202523.7823.0223.0223.93232.73M
October 01, 202524.3223.6623.6624.723.572.26M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved