FIVN - Five9, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201953.1853.2752.1352.3752.37625,700
Jun 21, 201953.8354.6852.7952.8752.87815,800
Jun 20, 201955.3756.2753.6254.2254.221,403,800
Jun 19, 201953.2855.0052.6654.9354.931,641,800
Jun 18, 201953.8854.9452.8653.1853.181,035,500
Jun 17, 201950.4753.1350.4752.8252.82670,100
Jun 14, 201950.4550.6349.8750.4050.40529,200
Jun 13, 201950.3250.7549.5150.7250.72656,400
Jun 12, 201947.5950.1347.5050.0450.04687,900
Jun 11, 201950.3550.5046.9847.8847.88669,300
Jun 10, 201949.8851.0949.6349.6849.68913,400
Jun 07, 201949.4650.3348.3649.4849.481,253,000
Jun 06, 201948.7449.3347.5949.2949.29784,700
Jun 05, 201947.9648.6247.4548.5648.56716,500
Jun 04, 201947.2847.7246.0847.7047.701,626,000
Jun 03, 201951.1551.5646.5046.9046.901,385,700
May 31, 201951.1152.4050.8951.3551.35596,800
May 30, 201950.9952.4650.6252.0352.03499,400
May 29, 201952.3552.4550.4350.8850.881,013,000
May 28, 201950.7652.9550.7652.8252.82853,200
May 24, 201949.8850.8349.8850.6350.63589,600
May 23, 201950.3450.5649.0649.5949.591,320,700
May 22, 201950.4251.2450.4251.0651.06425,500
May 21, 201950.1250.8749.7950.8750.87398,000
May 20, 201948.9849.9148.8149.7049.70372,100
May 17, 201950.2751.2749.6049.9249.92293,200
May 16, 201949.4851.5048.6450.8550.85830,400
May 15, 201947.9249.3947.5449.1549.15805,400
May 14, 201947.9048.8447.2548.4548.45474,900
May 13, 201948.6749.0547.2847.5247.52657,500
May 10, 201949.8450.3748.8550.1450.14770,200
May 09, 201949.5350.5748.5850.0950.09717,500
May 08, 201950.6751.0049.8850.0250.02462,300
May 07, 201950.2350.9049.5250.8450.84557,000
May 06, 201949.1051.3549.0451.0051.00543,900
May 03, 201950.3251.0749.5051.0351.03759,100
May 02, 201950.9751.9448.7449.1749.171,751,800
May 01, 201953.2953.5452.0152.9752.971,284,100
Apr 30, 201953.6354.3752.8553.0753.07699,900
Apr 29, 201952.7853.9152.7553.6753.67581,900
Apr 26, 201951.5152.7251.5152.5552.55315,400
Apr 25, 201951.4752.1450.9751.6251.62220,100
Apr 24, 201951.8752.5651.2151.2251.22537,900
Apr 23, 201950.5852.0850.4751.8251.82656,000
Apr 22, 201949.4150.6549.1750.6150.61547,700
Apr 18, 201949.5549.9148.3749.5549.55460,400
Apr 17, 201951.6451.6449.6149.8349.83507,100
Apr 16, 201952.5252.7050.9951.4051.40642,400
Apr 15, 201952.5752.9051.3951.9151.91899,000
Apr 12, 201951.0152.3651.0152.3052.30765,100
Apr 11, 201950.7551.4450.2151.0051.00410,800
Apr 10, 201949.3150.8149.1750.5250.52895,800
Apr 09, 201948.3449.6148.3449.2649.26879,900
Apr 08, 201949.3449.5147.7448.8048.801,153,900
Apr 05, 201950.2550.8549.1049.4949.491,037,600
Apr 04, 201952.2152.7749.1749.7949.791,036,100
Apr 03, 201953.0153.0151.5852.2952.29515,300
Apr 02, 201951.8952.6150.6352.4052.40888,500
Apr 01, 201953.2853.9151.5251.6951.69990,400
Mar 29, 201953.6153.8252.5552.8352.83670,600
Mar 28, 201952.0853.1751.7552.9952.99361,800
Mar 27, 201954.0554.0551.2052.0152.01564,100
Mar 26, 201953.9154.8853.1254.0054.00629,300
Mar 25, 201953.0053.6752.0053.1253.12431,200
Mar 22, 201956.0056.2653.0453.3853.38729,700
Mar 21, 201954.9856.5754.9656.4956.491,176,500
Mar 20, 201955.1055.7554.3155.2955.291,266,600
Mar 19, 201955.2855.6754.4955.0855.08597,300
Mar 18, 201954.5055.9954.0754.9254.92580,900
Mar 15, 201954.3654.5553.4054.4354.431,854,900
Mar 14, 201954.1955.1853.7654.3154.31352,500
Mar 13, 201954.0455.2452.2854.4554.451,486,900
Mar 12, 201953.5054.1652.7253.8953.89416,100
Mar 11, 201952.2454.3152.1653.4953.491,198,500
Mar 08, 201950.5152.3050.1851.9751.97511,800
Mar 07, 201950.5752.0750.3051.3151.31551,500
Mar 06, 201951.7452.1550.0650.6950.691,322,100
Mar 05, 201952.4852.8550.9652.0052.001,338,600
Mar 04, 201954.8654.9450.4552.5152.512,241,000
Mar 01, 201954.2055.0052.4454.7154.711,653,200
Feb 28, 201953.6053.9552.8153.0453.041,544,200
Feb 27, 201953.1353.9052.6653.8553.85594,300
Feb 26, 201953.2753.9852.5153.5853.58686,300
Feb 25, 201953.3554.3152.6053.3653.36697,600
Feb 22, 201952.3053.4652.1553.0053.00790,500
Feb 21, 201951.4452.7451.3452.2852.28918,400
Feb 20, 201957.2357.9049.8051.4751.474,023,200
Feb 19, 201954.2654.9254.0154.3154.311,239,700
Feb 15, 201953.2754.2652.9254.2454.24749,500
Feb 14, 201953.6753.6752.8853.0553.05723,900
Feb 13, 201953.9354.5853.1053.8053.80657,800
Feb 12, 201952.8453.8152.3853.7953.79445,300
Feb 11, 201953.4153.6651.8552.1952.19430,600
Feb 08, 201950.8552.9350.3252.9252.92435,300
Feb 07, 201951.0351.8150.3551.7251.72569,300
Feb 06, 201952.4153.0450.8951.5951.59553,900
Feb 05, 201952.0052.5050.8152.2652.26824,400
Feb 04, 201951.7053.2551.7052.2152.21741,400
Feb 01, 201951.0251.9550.5451.5751.57906,000
Jan 31, 201949.4452.2649.4451.1351.131,395,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...