FIVN - Five9, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020120.51120.89118.81118.81118.8113,746
Jul 09, 2020120.16122.19118.36120.94120.94987,000
Jul 08, 2020115.98119.90115.98118.20118.20940,100
Jul 07, 2020115.00117.45113.27114.68114.68671,400
Jul 06, 2020115.63116.56114.02115.35115.351,299,100
Jul 02, 2020115.31115.83112.96113.58113.58781,000
Jul 01, 2020111.21115.11109.69114.13114.13703,500
Jun 30, 2020107.95111.25107.40110.67110.67934,500
Jun 29, 2020108.00108.31104.11107.72107.721,090,800
Jun 26, 2020107.81108.85104.89107.72107.728,074,800
Jun 25, 2020103.34107.16102.19106.97106.97933,800
Jun 24, 2020106.27108.09101.89103.64103.64895,000
Jun 23, 2020109.51109.90105.71106.53106.531,154,700
Jun 22, 2020102.14108.99100.20108.63108.632,795,200
Jun 19, 2020104.48104.48100.60100.79100.792,778,100
Jun 18, 2020105.38106.02102.55103.06103.06957,200
Jun 17, 2020104.67106.21102.71103.52103.52660,100
Jun 16, 2020104.23104.83102.26104.14104.14672,000
Jun 15, 2020100.40103.8399.29103.58103.58685,800
Jun 12, 2020102.57102.8698.41100.92100.921,079,500
Jun 11, 202099.11103.1298.00101.22101.221,272,000
Jun 10, 202098.78102.0497.29100.64100.641,440,900
Jun 09, 202097.5598.9195.1596.0796.071,123,700
Jun 08, 202096.6197.5993.6196.9996.991,140,700
Jun 05, 202094.0197.8592.5097.2497.241,991,100
Jun 04, 2020100.10101.1993.8794.7294.721,734,400
Jun 03, 2020106.44106.54100.76100.82100.82969,500
Jun 02, 2020108.24108.92105.06107.07107.07992,000
Jun 01, 2020104.04108.17103.31107.23107.23987,600
May 29, 2020101.05104.3399.81104.20104.201,120,400
May 28, 202098.13102.2797.84100.90100.90997,900
May 27, 202095.9998.8493.2598.6198.611,232,700
May 26, 2020105.48106.4695.6695.8895.881,489,700
May 22, 2020103.01106.52102.81104.71104.712,906,300
May 21, 2020102.62104.36100.14103.34103.34877,800
May 20, 2020105.83105.83102.75103.65103.651,002,300
May 19, 2020103.43106.04102.59103.80103.80842,300
May 18, 2020107.40107.96102.03103.65103.651,015,800
May 15, 2020102.95106.72102.44106.21106.211,106,700
May 14, 2020100.22103.1599.30103.08103.08816,300
May 13, 2020104.99105.9999.19100.83100.83974,000
May 12, 2020105.41107.09102.58104.28104.281,098,800
May 11, 2020104.75106.94104.05105.18105.18899,800
May 08, 2020103.85104.87101.69104.53104.53737,400
May 07, 2020104.81105.49102.22103.86103.861,222,000
May 06, 202097.10106.1696.41105.10105.102,006,900
May 05, 202089.1196.2389.0096.0296.023,499,000
May 04, 202091.9796.2690.8995.8895.881,695,700
May 01, 202091.7393.4889.6491.8391.831,041,400
Apr 30, 202094.3094.9892.5792.6792.671,032,100
Apr 29, 202096.4697.4993.6994.1194.111,718,100
Apr 28, 202099.9699.9693.1696.2296.221,244,700
Apr 27, 202098.3799.1796.7897.7697.76595,500
Apr 24, 202096.6698.7194.6597.2997.29565,400
Apr 23, 202096.3097.8394.4496.0696.06968,100
Apr 22, 202094.0195.9993.0595.6495.64860,000
Apr 21, 202093.9594.7287.7793.6793.671,766,300
Apr 20, 202091.5096.2491.1694.7694.761,227,300
Apr 17, 202091.0393.8888.5192.3092.301,993,700
Apr 16, 202087.8991.4787.2490.8990.891,973,800
Apr 15, 202082.3786.1180.0185.9885.981,114,800
Apr 14, 202082.4084.2881.8083.0183.01655,600
Apr 13, 202078.1680.6477.8879.9679.96684,700
Apr 09, 202079.5582.9777.7278.3578.351,650,200
Apr 08, 202077.9680.8277.4679.8079.80811,900
Apr 07, 202079.5680.6774.4376.7876.781,183,600
Apr 06, 202075.4778.3074.1877.9777.97952,900
Apr 03, 202075.0076.0772.3373.9073.90908,400
Apr 02, 202072.8376.5671.6875.5675.561,012,200
Apr 01, 202073.9074.9971.8273.7473.741,357,800
Mar 31, 202075.8881.7374.4576.4676.462,126,100
Mar 30, 202075.3778.8073.7176.2876.281,850,800
Mar 27, 202072.8077.4370.7373.5373.53885,700
Mar 26, 202070.2475.2169.3574.2474.24883,300
Mar 25, 202070.9273.4468.6569.8669.861,464,200
Mar 24, 202069.5075.3967.4971.0071.001,280,700
Mar 23, 202062.9467.6660.6266.7966.791,332,700
Mar 20, 202064.0068.0361.3362.5962.591,567,800
Mar 19, 202062.7566.1559.0162.8062.801,112,100
Mar 18, 202061.7565.6559.7862.7762.771,019,600
Mar 17, 202057.0266.2757.0265.4665.461,574,600
Mar 16, 202054.3758.7552.5156.4556.452,109,100
Mar 13, 202063.4064.3856.2763.3563.351,130,400
Mar 12, 202062.6364.3059.3460.9560.951,153,200
Mar 11, 202068.5669.7566.0467.2667.26673,100
Mar 10, 202068.2370.0065.4270.0070.00996,200
Mar 09, 202067.4269.3263.1566.1566.151,375,300
Mar 06, 202071.5673.4368.7971.9771.971,203,800
Mar 05, 202071.9173.8871.7173.5773.571,294,400
Mar 04, 202073.5573.9772.2873.2173.21849,400
Mar 03, 202073.1675.4070.7672.5072.501,194,800
Mar 02, 202074.0674.2671.1972.8872.881,052,200
Feb 28, 202069.5573.1869.4973.0373.031,191,900
Feb 27, 202071.9373.7170.9071.7571.751,290,400
Feb 26, 202074.4376.3373.3174.0574.05917,500
Feb 25, 202074.0575.4773.0074.0374.031,083,400
Feb 24, 202069.3672.9368.4572.2972.29868,100
Feb 21, 202074.8675.3672.3273.2573.25803,800
Feb 20, 202077.3878.5073.2375.1275.121,691,300
Feb 19, 202077.5380.5877.5378.7578.751,461,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...