FIVN - Five9, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201962.7263.7862.4663.5463.54441,500
Aug 15, 201961.1062.3760.3262.0562.05526,600
Aug 14, 201962.6163.2460.3360.8460.841,154,500
Aug 13, 201961.2364.1461.2364.0064.001,016,600
Aug 12, 201961.7962.5760.6961.2961.29482,300
Aug 09, 201961.0862.6361.0661.8161.81643,600
Aug 08, 201958.8863.0358.5162.0062.001,629,900
Aug 07, 201955.5858.9055.5158.0558.051,299,200
Aug 06, 201955.9756.5255.2156.4556.45994,200
Aug 05, 201956.0857.3054.4255.5055.501,056,100
Aug 02, 201957.0059.5456.5458.0358.031,202,700
Aug 01, 201959.5061.4257.0057.5857.584,308,000
Jul 31, 201949.6250.1748.6449.3749.371,263,000
Jul 30, 201947.5049.9147.5049.3849.381,406,200
Jul 29, 201948.2848.4246.2247.9147.911,119,000
Jul 26, 201948.2548.8747.9948.1048.10584,600
Jul 25, 201948.5048.9147.7147.8947.89557,500
Jul 24, 201948.1048.9047.5448.4648.46861,200
Jul 23, 201948.4348.4447.1348.3448.34441,600
Jul 22, 201947.7749.2547.7748.1748.17549,400
Jul 19, 201948.6749.6047.3447.4747.47641,400
Jul 18, 201948.3349.2847.9148.4348.43946,500
Jul 17, 201949.7050.1148.7048.7548.75780,500
Jul 16, 201949.8950.4248.7949.8349.832,166,300
Jul 15, 201953.5153.7947.8948.0448.042,559,800
Jul 12, 201951.5453.5651.5253.5153.51394,900
Jul 11, 201953.7853.7951.6851.8651.86820,900
Jul 10, 201954.0254.1553.1453.5253.52294,200
Jul 09, 201952.1653.6651.5053.4853.48601,100
Jul 08, 201951.4252.9151.0952.3952.39463,500
Jul 05, 201951.0951.8150.5051.7051.70398,800
Jul 03, 201951.4351.8051.3151.5251.52186,200
Jul 02, 201951.8052.0651.0551.4751.47454,700
Jul 01, 201952.9253.2351.3552.0952.09703,600
Jun 28, 201950.7251.4250.1051.2951.291,139,800
Jun 27, 201949.5551.3149.4750.6750.671,149,100
Jun 26, 201950.6450.8448.8249.3749.37792,400
Jun 25, 201952.2752.6249.9450.1550.15705,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...