NasdaqGM - Delayed Quote USD

Five9, Inc. (FIVN)

60.28 +0.14 (+0.23%)
At close: April 24 at 4:00 PM EDT
60.08 -0.20 (-0.33%)
After hours: April 24 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 60.37 60.81 59.92 60.28 60.28 875,000
Apr 23, 2024 58.48 60.60 58.33 60.14 60.14 924,500
Apr 22, 2024 57.57 58.78 57.54 58.25 58.25 1,051,300
Apr 19, 2024 57.52 58.05 56.88 57.09 57.09 996,900
Apr 18, 2024 57.11 58.00 56.38 57.42 57.42 836,000
Apr 17, 2024 56.86 57.35 56.16 56.88 56.88 942,100
Apr 16, 2024 56.51 57.33 56.22 56.74 56.74 734,400
Apr 15, 2024 59.24 59.29 56.76 56.81 56.81 1,627,600
Apr 12, 2024 60.04 60.32 59.29 59.54 59.54 732,200
Apr 11, 2024 62.18 62.42 60.11 60.79 60.79 853,600
Apr 10, 2024 60.42 62.28 60.29 61.93 61.93 1,692,400
Apr 9, 2024 60.20 63.30 59.97 61.80 61.80 1,607,800
Apr 8, 2024 60.00 60.33 59.02 59.69 59.69 1,425,800
Apr 5, 2024 59.96 60.32 59.16 59.82 59.82 1,586,800
Apr 4, 2024 61.10 62.27 59.96 60.00 60.00 1,218,700
Apr 3, 2024 60.42 61.26 59.97 60.50 60.50 1,112,800
Apr 2, 2024 60.45 61.18 59.75 60.82 60.82 1,399,300
Apr 1, 2024 62.36 62.49 61.00 61.35 61.35 1,314,800
Mar 28, 2024 62.76 63.39 61.93 62.11 62.11 981,700
Mar 27, 2024 63.36 63.79 61.36 62.30 62.30 971,600
Mar 26, 2024 62.95 63.64 62.37 62.98 62.98 1,029,300
Mar 25, 2024 60.66 62.67 60.00 62.24 62.24 873,700
Mar 22, 2024 61.78 61.93 60.11 60.83 60.83 836,700
Mar 21, 2024 62.33 63.01 61.83 61.90 61.90 1,104,000
Mar 20, 2024 61.07 61.97 59.58 61.83 61.83 1,296,100
Mar 19, 2024 60.39 61.42 59.87 61.39 61.39 1,125,900
Mar 18, 2024 59.93 61.83 59.22 61.26 61.26 1,533,400
Mar 15, 2024 59.91 60.35 58.62 59.90 59.90 2,988,300
Mar 14, 2024 59.89 60.41 58.91 59.29 59.29 1,077,500
Mar 13, 2024 60.89 61.58 59.82 60.01 60.01 1,092,300
Mar 12, 2024 60.62 61.33 59.85 60.89 60.89 1,155,100
Mar 11, 2024 58.74 60.92 58.74 60.62 60.62 1,258,000
Mar 8, 2024 59.13 59.48 57.87 58.42 58.42 1,596,900
Mar 7, 2024 57.61 59.99 56.97 58.50 58.50 2,247,400
Mar 6, 2024 59.32 59.42 56.49 56.88 56.88 1,824,100
Mar 5, 2024 59.50 60.23 57.26 58.20 58.20 1,729,400
Mar 4, 2024 62.12 62.12 59.27 60.47 60.47 1,148,000
Mar 1, 2024 61.38 63.13 60.37 62.32 62.32 1,337,700
Feb 29, 2024 61.23 61.94 59.77 61.00 61.00 2,035,100
Feb 28, 2024 60.12 63.00 59.39 60.66 60.66 5,934,300
Feb 27, 2024 59.39 63.72 59.39 61.09 61.09 5,702,000
Feb 26, 2024 63.66 64.60 62.96 63.38 63.38 1,388,300
Feb 23, 2024 62.27 64.70 61.22 64.00 64.00 2,011,300
Feb 22, 2024 64.25 65.71 60.44 61.52 61.52 6,611,300
Feb 21, 2024 70.00 71.43 68.94 71.05 71.05 2,868,100
Feb 20, 2024 71.94 71.94 70.21 71.20 71.20 1,561,300
Feb 16, 2024 75.63 75.63 72.62 72.67 72.67 1,103,900
Feb 15, 2024 76.96 77.21 75.04 75.49 75.49 699,800
Feb 14, 2024 74.97 76.63 74.11 76.28 76.28 748,000
Feb 13, 2024 74.98 75.52 73.05 73.85 73.85 695,600
Feb 12, 2024 79.20 79.43 77.53 77.99 77.99 566,000
Feb 9, 2024 76.68 79.28 76.50 78.96 78.96 888,600
Feb 8, 2024 74.74 75.62 73.89 75.61 75.61 651,800
Feb 7, 2024 74.40 75.16 72.99 74.74 74.74 563,000
Feb 6, 2024 73.88 74.63 73.10 73.84 73.84 859,800
Feb 5, 2024 73.22 74.19 72.32 73.48 73.48 775,800
Feb 2, 2024 74.49 75.02 73.21 73.33 73.33 887,200
Feb 1, 2024 76.43 76.71 74.39 75.36 75.36 592,800
Jan 31, 2024 78.20 78.40 75.72 75.86 75.86 637,900
Jan 30, 2024 79.63 79.63 77.78 78.83 78.83 972,500
Jan 29, 2024 77.41 79.81 76.39 79.72 79.72 910,900
Jan 26, 2024 77.93 79.36 77.15 77.22 77.22 1,056,000
Jan 25, 2024 79.05 79.10 77.03 77.76 77.76 1,133,000
Jan 24, 2024 80.20 80.39 77.63 77.67 77.67 679,700
Jan 23, 2024 79.91 80.34 78.75 79.34 79.34 938,700
Jan 22, 2024 79.00 81.24 78.77 79.79 79.79 1,000,000
Jan 19, 2024 75.67 77.71 75.42 77.21 77.21 855,300
Jan 18, 2024 75.99 76.51 73.65 75.37 75.37 752,900
Jan 17, 2024 74.13 75.28 72.96 75.07 75.07 456,000
Jan 16, 2024 75.72 76.99 74.42 75.84 75.84 1,218,900
Jan 12, 2024 78.26 78.31 76.88 77.63 77.63 518,900
Jan 11, 2024 77.61 78.27 75.39 77.90 77.90 674,600
Jan 10, 2024 76.14 78.29 75.12 77.08 77.08 480,100
Jan 9, 2024 75.00 76.62 74.02 76.14 76.14 401,900
Jan 8, 2024 72.73 76.51 72.73 76.13 76.13 619,800
Jan 5, 2024 73.67 74.30 72.10 72.28 72.28 765,000
Jan 4, 2024 72.62 75.34 72.62 74.00 74.00 1,065,000
Jan 3, 2024 74.83 74.95 73.19 73.34 73.34 864,300
Jan 2, 2024 77.96 78.64 75.54 75.99 75.99 1,035,600
Dec 29, 2023 79.37 79.77 78.33 78.69 78.69 566,500
Dec 28, 2023 80.43 81.18 79.71 79.78 79.78 489,400
Dec 27, 2023 81.52 81.72 80.12 80.64 80.64 571,200
Dec 26, 2023 80.05 81.63 80.02 81.52 81.52 510,900
Dec 22, 2023 79.35 80.04 78.56 79.88 79.88 644,600
Dec 21, 2023 78.15 79.47 76.46 79.31 79.31 843,200
Dec 20, 2023 78.44 79.48 77.07 77.13 77.13 961,800
Dec 19, 2023 80.62 81.40 78.86 78.92 78.92 895,500
Dec 18, 2023 81.84 82.61 79.48 80.19 80.19 921,300
Dec 15, 2023 83.66 83.66 80.61 81.88 81.88 1,423,200
Dec 14, 2023 83.15 85.00 81.96 82.81 82.81 1,855,400
Dec 13, 2023 79.17 82.10 78.58 81.56 81.56 968,200
Dec 12, 2023 78.69 79.26 77.68 79.18 79.18 746,400
Dec 11, 2023 78.62 80.33 78.36 78.81 78.81 864,600
Dec 8, 2023 78.20 81.43 78.20 80.39 80.39 914,500
Dec 7, 2023 81.38 81.46 78.69 79.07 79.07 1,536,900
Dec 6, 2023 78.35 82.25 77.58 81.59 81.59 2,400,400
Dec 5, 2023 85.93 88.21 79.00 80.01 80.01 5,381,200
Dec 4, 2023 78.51 92.40 78.06 85.47 85.47 7,383,900
Dec 1, 2023 76.04 79.69 75.50 79.59 79.59 1,200,800
Nov 30, 2023 76.32 78.07 75.35 76.22 76.22 1,737,400
Nov 29, 2023 74.43 77.44 74.43 75.80 75.80 1,375,400
Nov 28, 2023 73.76 74.18 72.49 73.46 73.46 1,159,500
Nov 27, 2023 74.00 75.16 72.75 73.99 73.99 492,600
Nov 24, 2023 74.42 75.05 73.69 74.30 74.30 240,000
Nov 22, 2023 74.00 75.39 73.26 74.74 74.74 955,300
Nov 21, 2023 73.74 74.79 72.78 74.21 74.21 703,200
Nov 20, 2023 73.49 75.69 73.27 74.70 74.70 1,076,500
Nov 17, 2023 73.06 74.78 71.65 72.91 72.91 1,782,400
Nov 16, 2023 69.36 74.67 64.87 72.66 72.66 5,168,600
Nov 15, 2023 68.00 70.90 68.00 69.05 69.05 1,346,500
Nov 14, 2023 65.56 68.30 65.56 67.73 67.73 1,355,400
Nov 13, 2023 62.77 64.27 61.36 63.30 63.30 1,200,200
Nov 10, 2023 60.70 63.72 60.12 63.31 63.31 1,684,100
Nov 9, 2023 64.35 64.91 61.02 61.13 61.13 1,132,500
Nov 8, 2023 64.87 64.87 62.92 63.76 63.76 1,137,700
Nov 7, 2023 64.52 67.57 64.18 64.91 64.91 1,414,000
Nov 6, 2023 63.00 64.85 63.00 64.24 64.24 1,491,700
Nov 3, 2023 59.00 65.18 58.10 63.30 63.30 3,048,800
Nov 2, 2023 57.57 57.88 55.52 56.47 56.47 2,474,600
Nov 1, 2023 57.57 57.87 54.66 55.69 55.69 1,616,400
Oct 31, 2023 57.25 58.50 57.16 57.87 57.87 1,197,500
Oct 30, 2023 57.13 57.56 55.87 57.09 57.09 1,217,000
Oct 27, 2023 57.76 57.99 56.12 56.60 56.60 1,113,600
Oct 26, 2023 58.64 59.23 56.94 57.12 57.12 784,100
Oct 25, 2023 58.88 59.22 58.21 58.25 58.25 977,700
Oct 24, 2023 59.40 60.43 58.92 59.57 59.57 724,700
Oct 23, 2023 59.85 59.85 58.14 58.72 58.72 1,415,200
Oct 20, 2023 61.76 61.94 59.55 60.09 60.09 673,600
Oct 19, 2023 62.69 63.58 61.82 61.99 61.99 523,700
Oct 18, 2023 63.57 63.57 62.53 62.57 62.57 421,900
Oct 17, 2023 61.86 64.66 61.86 64.31 64.31 804,100
Oct 16, 2023 60.31 63.49 60.31 62.83 62.83 1,081,300
Oct 13, 2023 61.72 62.11 59.17 60.21 60.21 971,500
Oct 12, 2023 63.60 64.00 61.18 61.77 61.77 708,600
Oct 11, 2023 65.06 65.29 63.00 63.38 63.38 633,500
Oct 10, 2023 64.09 66.02 64.09 64.85 64.85 669,300
Oct 9, 2023 63.35 64.58 62.95 64.45 64.45 569,800
Oct 6, 2023 61.00 64.31 60.85 63.99 63.99 632,300
Oct 5, 2023 62.05 62.12 60.71 61.58 61.58 559,900
Oct 4, 2023 61.86 62.75 61.15 62.33 62.33 695,400
Oct 3, 2023 63.16 63.67 61.65 61.70 61.70 902,000
Oct 2, 2023 63.73 64.72 63.58 63.88 63.88 551,000
Sep 29, 2023 64.75 66.17 64.01 64.30 64.30 729,400
Sep 28, 2023 63.16 64.03 62.38 64.02 64.02 820,700
Sep 27, 2023 64.09 65.49 63.02 63.50 63.50 718,000
Sep 26, 2023 64.74 64.90 63.10 63.31 63.31 824,800
Sep 25, 2023 65.89 66.30 64.31 65.06 65.06 712,900
Sep 22, 2023 65.23 66.67 64.22 66.29 66.29 1,419,800
Sep 21, 2023 67.77 67.77 64.59 64.69 64.69 954,300
Sep 20, 2023 66.49 67.86 66.41 66.42 66.42 826,000
Sep 19, 2023 64.23 66.78 63.51 66.62 66.62 1,165,900
Sep 18, 2023 65.02 65.22 63.30 64.08 64.08 1,533,000
Sep 15, 2023 64.90 65.87 64.44 65.23 65.23 923,500
Sep 14, 2023 66.62 66.82 64.90 64.96 64.96 1,152,900
Sep 13, 2023 68.02 68.18 65.48 66.38 66.38 1,677,100
Sep 12, 2023 68.43 69.54 68.05 68.48 68.48 571,900
Sep 11, 2023 68.49 69.82 68.49 69.40 69.40 557,700
Sep 8, 2023 70.20 71.35 68.33 68.36 68.36 538,500
Sep 7, 2023 70.44 70.80 68.83 70.06 70.06 869,400
Sep 6, 2023 70.41 73.07 70.01 72.45 72.45 806,100
Sep 5, 2023 71.55 71.83 70.50 70.57 70.57 889,500
Sep 1, 2023 72.74 73.76 71.95 72.67 72.67 738,200
Aug 31, 2023 71.18 73.00 70.70 72.37 72.37 1,286,300
Aug 30, 2023 72.76 72.76 69.81 70.32 70.32 1,389,200
Aug 29, 2023 70.63 73.64 70.25 72.48 72.48 827,900
Aug 28, 2023 72.38 73.10 70.71 70.82 70.82 724,000
Aug 25, 2023 71.08 72.47 70.18 72.23 72.23 481,000
Aug 24, 2023 72.00 72.41 70.70 71.11 71.11 708,900
Aug 23, 2023 71.01 72.06 70.66 71.26 71.26 760,000
Aug 22, 2023 71.67 72.05 70.88 71.01 71.01 404,000
Aug 21, 2023 70.99 71.83 70.00 70.68 70.68 654,100
Aug 18, 2023 70.11 71.48 69.12 70.64 70.64 804,500
Aug 17, 2023 70.75 71.86 70.60 71.10 71.10 831,600
Aug 16, 2023 70.50 72.31 70.45 71.78 71.78 1,069,900
Aug 15, 2023 70.06 71.73 68.63 71.39 71.39 1,310,900
Aug 14, 2023 70.21 70.99 69.47 69.57 69.57 699,500
Aug 11, 2023 68.80 70.72 68.71 70.49 70.49 1,015,900
Aug 10, 2023 68.36 70.21 67.54 69.58 69.58 1,162,800
Aug 9, 2023 71.09 71.28 67.39 67.55 67.55 1,433,600
Aug 8, 2023 74.25 77.95 69.25 69.86 69.86 4,589,600
Aug 7, 2023 81.25 82.11 78.11 81.66 81.66 1,947,500
Aug 4, 2023 82.78 83.08 79.91 80.46 80.46 1,544,300
Aug 3, 2023 82.00 82.51 80.48 81.88 81.88 798,900
Aug 2, 2023 85.56 85.82 82.14 82.23 82.23 910,700
Aug 1, 2023 87.06 87.80 84.42 87.68 87.68 799,600
Jul 31, 2023 83.96 88.58 83.83 87.75 87.75 976,000
Jul 28, 2023 83.20 84.72 82.35 83.98 83.98 740,200
Jul 27, 2023 84.29 84.56 80.97 81.87 81.87 1,315,800
Jul 26, 2023 84.66 88.05 83.11 83.34 83.34 1,711,000
Jul 25, 2023 85.40 86.23 84.00 84.14 84.14 996,600
Jul 24, 2023 86.42 86.75 84.06 84.63 84.63 932,900
Jul 21, 2023 87.09 88.24 85.96 85.98 85.98 829,000
Jul 20, 2023 87.34 88.13 85.43 85.62 85.62 1,050,200
Jul 19, 2023 88.00 89.58 86.61 87.94 87.94 834,600
Jul 18, 2023 86.68 87.51 85.07 87.17 87.17 1,457,900
Jul 17, 2023 86.03 87.89 84.94 86.99 86.99 565,300
Jul 14, 2023 87.21 87.95 85.37 85.70 85.70 578,000
Jul 13, 2023 86.38 88.71 86.25 87.86 87.86 1,190,400
Jul 12, 2023 84.06 86.30 83.51 85.82 85.82 1,469,000
Jul 11, 2023 83.82 84.55 81.96 82.47 82.47 1,078,800
Jul 10, 2023 80.75 83.96 80.61 83.85 83.85 708,600
Jul 7, 2023 79.94 81.61 79.94 80.88 80.88 581,200
Jul 6, 2023 80.01 80.62 78.54 80.10 80.10 849,900
Jul 5, 2023 82.37 82.62 81.04 81.56 81.56 544,300
Jul 3, 2023 82.39 83.81 81.50 81.94 81.94 504,400
Jun 30, 2023 81.23 83.49 80.85 82.45 82.45 1,243,100
Jun 29, 2023 78.21 80.98 77.79 80.34 80.34 1,204,600
Jun 28, 2023 78.13 79.54 77.68 78.47 78.47 870,800
Jun 27, 2023 75.82 78.80 75.72 78.39 78.39 864,200
Jun 26, 2023 76.88 77.56 74.90 75.79 75.79 911,800
Jun 23, 2023 74.26 78.35 74.26 77.27 77.27 1,809,600
Jun 22, 2023 73.76 75.81 71.80 75.51 75.51 835,600
Jun 21, 2023 75.75 75.98 73.16 73.94 73.94 1,150,800
Jun 20, 2023 76.38 76.83 74.37 75.78 75.78 917,500
Jun 16, 2023 79.09 79.09 75.33 76.62 76.62 964,800
Jun 15, 2023 73.58 78.58 73.58 78.43 78.43 1,350,200
Jun 14, 2023 75.02 76.00 73.49 74.33 74.33 1,152,800
Jun 13, 2023 78.54 78.88 75.63 75.67 75.67 1,042,400
Jun 12, 2023 73.89 77.97 73.79 77.75 77.75 1,175,200
Jun 9, 2023 73.11 76.21 73.00 73.90 73.90 1,401,800
Jun 8, 2023 70.96 73.30 70.65 72.83 72.83 1,210,600
Jun 7, 2023 72.74 74.00 71.50 71.54 71.54 1,532,300
Jun 6, 2023 69.87 73.28 69.83 72.74 72.74 1,503,100
Jun 5, 2023 70.00 70.42 67.97 69.87 69.87 1,530,900
Jun 2, 2023 68.00 71.73 67.63 70.31 70.31 1,995,800
Jun 1, 2023 65.66 68.42 64.50 66.60 66.60 1,477,300
May 31, 2023 62.00 66.44 62.00 66.11 66.11 2,602,200
May 30, 2023 59.90 60.98 59.22 60.88 60.88 1,304,900
May 26, 2023 56.34 59.23 55.51 58.80 58.80 1,215,100
May 25, 2023 58.32 58.80 55.72 56.20 56.20 1,711,800
May 24, 2023 59.03 59.88 57.87 58.05 58.05 1,273,900
May 23, 2023 63.90 64.12 59.93 60.05 60.05 1,503,900
May 22, 2023 61.41 65.31 61.38 63.91 63.91 2,222,000
May 19, 2023 61.15 61.83 60.88 61.53 61.53 1,493,300
May 18, 2023 56.99 61.07 56.81 60.77 60.77 2,198,900
May 17, 2023 54.97 56.66 53.83 56.61 56.61 1,628,600
May 16, 2023 53.52 54.59 53.00 54.50 54.50 1,225,200
May 15, 2023 51.31 54.51 51.01 54.36 54.36 1,879,900
May 12, 2023 53.51 53.51 51.42 51.50 51.50 1,798,600
May 11, 2023 54.51 54.51 52.25 53.28 53.28 2,625,000
May 10, 2023 55.98 56.77 54.23 54.62 54.62 3,163,900
May 9, 2023 57.00 57.14 54.41 54.90 54.90 2,548,800
May 8, 2023 55.97 57.89 55.67 57.45 57.45 1,997,800
May 5, 2023 63.20 63.20 55.24 55.59 55.59 4,935,300
May 4, 2023 56.88 58.00 55.86 56.50 56.50 2,516,000
May 3, 2023 60.45 60.87 55.41 56.63 56.63 3,521,200
May 2, 2023 65.99 66.77 60.57 60.66 60.66 1,589,900
May 1, 2023 64.70 66.16 64.57 66.07 66.07 854,700
Apr 28, 2023 61.51 64.99 60.64 64.84 64.84 1,050,000
Apr 27, 2023 63.01 63.44 61.85 61.96 61.96 684,500
Apr 26, 2023 63.32 64.09 61.92 62.26 62.26 803,400
Apr 25, 2023 64.91 64.91 62.03 62.28 62.28 730,400

Related Tickers

VRNT Verint Systems Inc.
31.04
+2.27%
 
RPD Rapid7, Inc.
46.49
+0.69%
 
APPN Appian Corporation
36.66
+0.19%
 
TENB Tenable Holdings, Inc.
46.42
+0.59%
 
BOX Box, Inc.
27.28
-0.07%
 
QLYS Qualys, Inc.
172.11
+0.33%
 
BASE Couchbase, Inc.
24.06
-0.12%
 
CFLT Confluent, Inc.
28.88
+1.23%
 
CSGS CSG Systems International, Inc.
49.83
+0.57%
 
ALTR Altair Engineering Inc.
83.45
-0.39%