Five9 Inc (FIVN) Historical Stock Data
53.45 ↑0.39 (0.74%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIVN is down -0.63% a day on average. There have been 13 days where Five9 Inc closed green and 17 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 53.38 | 53.45 | ↑$0.07 (0.13%) | 53.24 | 54.91 | 1.08M |
| 2024-05-10 | 53.61 | 53.06 | ↓$0.55 (-1.03%) | 52.96 | 53.94 | 1.18M |
| 2024-05-09 | 54.30 | 53.56 | ↓$0.74 (-1.36%) | 53.52 | 54.72 | 1.72M |
| 2024-05-08 | 55.81 | 54.32 | ↓$1.49 (-2.67%) | 54.29 | 56.07 | 1.03M |
| 2024-05-07 | 55.54 | 56.45 | ↑$0.91 (1.64%) | 55.54 | 57.33 | 1.26M |
| 2024-05-06 | 58.38 | 55.69 | ↓$2.69 (-4.61%) | 55.50 | 58.76 | 1.66M |
| 2024-05-03 | 60.76 | 57.88 | ↓$2.88 (-4.74%) | 57.06 | 60.76 | 3.91M |
| 2024-05-02 | 58.79 | 56.73 | ↓$2.06 (-3.50%) | 56.61 | 58.79 | 2.05M |
| 2024-05-01 | 57.92 | 58.24 | ↑$0.32 (0.55%) | 57.68 | 60.22 | 0.90M |
| 2024-04-30 | 58.50 | 57.57 | ↓$0.93 (-1.59%) | 57.56 | 59.10 | 1.17M |
| 2024-04-29 | 59.57 | 59.24 | ↓$0.33 (-0.55%) | 58.66 | 59.85 | 1.12M |
| 2024-04-26 | 59.99 | 58.98 | ↓$1.01 (-1.68%) | 58.66 | 60.41 | 1.04M |
| 2024-04-25 | 59.81 | 59.92 | ↑$0.11 (0.18%) | 59.16 | 60.20 | 589.62K |
| 2024-04-24 | 60.37 | 60.28 | ↓$0.09 (-0.15%) | 59.92 | 60.81 | 875.03K |
| 2024-04-23 | 58.48 | 60.14 | ↑$1.66 (2.84%) | 58.33 | 60.60 | 0.92M |
| 2024-04-22 | 57.57 | 58.25 | ↑$0.68 (1.18%) | 57.54 | 58.78 | 1.05M |
| 2024-04-19 | 57.52 | 57.09 | ↓$0.43 (-0.75%) | 56.88 | 58.05 | 1.03M |
| 2024-04-18 | 57.11 | 57.42 | ↑$0.31 (0.54%) | 56.38 | 58.00 | 835.98K |
| 2024-04-17 | 56.86 | 56.88 | ↑$0.02 (0.04%) | 56.16 | 57.35 | 0.94M |
| 2024-04-16 | 56.51 | 56.74 | ↑$0.23 (0.41%) | 56.22 | 57.34 | 734.41K |
| 2024-04-15 | 59.24 | 56.81 | ↓$2.43 (-4.10%) | 56.76 | 59.29 | 1.63M |
| 2024-04-12 | 60.04 | 59.54 | ↓$0.50 (-0.83%) | 59.30 | 60.32 | 732.24K |
| 2024-04-11 | 62.18 | 60.79 | ↓$1.39 (-2.24%) | 60.11 | 62.42 | 853.62K |
| 2024-04-10 | 60.42 | 61.93 | ↑$1.51 (2.50%) | 60.29 | 62.28 | 1.69M |
| 2024-04-09 | 60.20 | 61.80 | ↑$1.60 (2.66%) | 59.97 | 63.30 | 1.61M |
| 2024-04-08 | 60.00 | 59.69 | ↓$0.31 (-0.52%) | 59.02 | 60.33 | 1.43M |
| 2024-04-05 | 59.96 | 59.82 | ↓$0.14 (-0.23%) | 59.16 | 60.32 | 1.59M |
| 2024-04-04 | 61.10 | 60.00 | ↓$1.10 (-1.80%) | 59.96 | 62.27 | 1.22M |
| 2024-04-03 | 60.42 | 60.50 | ↑$0.08 (0.13%) | 59.97 | 61.26 | 1.11M |
| 2024-04-02 | 60.45 | 60.82 | ↑$0.37 (0.61%) | 59.75 | 61.18 | 1.40M |
Create an account or log in to view more rows.
$FIVN when is the casino going to reopen. I want some money
$FIVN gets me every time lol
$FIVN flow comin
$FIVN I bought the dip
$FIVN I’m selling y’all have fun bag holding
$FIVN buying!
$FIVN lol who sold
$FIVN steady steady n hold
$FIVN Love this stock.
Light taps
$FIVN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol