Five9 Inc (FIVN) Historical Stock Data
58.98 ↓0.94 (-1.57%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIVN is down 0.00% a day on average. There have been 15 days where Five9 Inc closed green and 15 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 62.36 | 61.35 | ↓$1.01 (-1.62%) | 61.00 | 62.49 | 1.28M |
| 2024-03-28 | 62.76 | 62.11 | ↓$0.65 (-1.04%) | 61.93 | 63.39 | 0.98M |
| 2024-03-27 | 63.36 | 62.30 | ↓$1.06 (-1.67%) | 61.36 | 63.79 | 0.97M |
| 2024-03-26 | 62.95 | 62.98 | ↑$0.03 (0.05%) | 62.37 | 63.64 | 1.03M |
| 2024-03-25 | 60.66 | 62.24 | ↑$1.58 (2.60%) | 60.00 | 62.67 | 873.72K |
| 2024-03-22 | 61.78 | 60.83 | ↓$0.95 (-1.54%) | 60.11 | 61.93 | 836.90K |
| 2024-03-21 | 62.33 | 61.90 | ↓$0.43 (-0.69%) | 61.83 | 63.01 | 1.10M |
| 2024-03-20 | 61.07 | 61.83 | ↑$0.76 (1.24%) | 59.58 | 61.97 | 1.30M |
| 2024-03-19 | 60.39 | 61.39 | ↑$1.00 (1.66%) | 59.87 | 61.42 | 1.13M |
| 2024-03-18 | 59.93 | 61.26 | ↑$1.33 (2.22%) | 59.22 | 61.83 | 1.53M |
| 2024-03-15 | 59.91 | 59.90 | ↓$0.01 (-0.02%) | 58.62 | 60.35 | 2.99M |
Create an account or log in to view more rows.
$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
$FIVN It's happening!