NasdaqGM - Delayed Quote • USD
Five9, Inc. (FIVN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 59.99 | 60.41 | 58.66 | 58.98 | 58.98 | 1,043,800 |
Apr 25, 2024 | 59.81 | 60.20 | 59.16 | 59.92 | 59.92 | 589,600 |
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 |
Related Tickers
KVYO Klaviyo, Inc.
23.61
+2.56%
FLYW Flywire Corporation
20.79
+1.17%
RPD Rapid7, Inc.
45.93
+0.17%
DOCN DigitalOcean Holdings, Inc.
33.51
+3.30%
GTLB GitLab Inc.
55.46
-0.98%
TENB Tenable Holdings, Inc.
45.99
+1.34%
FOUR Shift4 Payments, Inc.
59.07
+0.22%
APPN Appian Corporation
37.56
+3.76%
CFLT Confluent, Inc.
29.75
+2.98%
S SentinelOne, Inc.
21.56
+1.70%