Five9 Inc.
38.04
0.58 (1.55%)
At close: Jan 15, 2025, 9:31 AM

FIVN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.14 38.60 37.35 37.46 -0.38 -1.00% 662,531
Jan 13, 2025 37.51 38.16 37.01 37.84 0.26 0.69% 706,100
Jan 10, 2025 38.09 38.41 37.25 37.58 -1.36 -3.49% 1,014,100
Jan 8, 2025 38.63 39.34 37.90 38.94 -0.22 -0.56% 1,130,010
Jan 7, 2025 41.32 41.32 38.75 39.16 -2.01 -4.88% 1,129,500
Jan 6, 2025 41.52 42.49 40.82 41.17 0.13 0.32% 1,305,619
Jan 3, 2025 40.50 41.45 40.42 41.04 0.60 1.48% 771,000
Jan 2, 2025 40.90 41.24 40.27 40.44 -0.20 -0.49% 529,540
Dec 31, 2024 41.38 41.46 40.41 40.64 -0.08 -0.20% 554,920
Dec 30, 2024 40.76 41.46 40.20 40.72 -0.70 -1.69% 509,043
Dec 27, 2024 42.50 42.80 40.91 41.42 -0.96 -2.27% 602,778
Dec 26, 2024 42.14 42.75 41.90 42.38 -0.01 -0.02% 461,700
Dec 24, 2024 42.52 42.66 41.70 42.39 -0.09 -0.21% 245,521
Dec 23, 2024 42.49 43.09 41.93 42.48 -0.15 -0.35% 782,760
Dec 20, 2024 41.14 43.06 40.77 42.63 1.15 2.77% 1,709,041
Dec 19, 2024 41.59 42.05 40.25 41.48 0.24 0.58% 1,520,649
Dec 18, 2024 42.75 43.39 41.15 41.24 -1.49 -3.49% 1,711,200
Dec 17, 2024 42.85 43.62 42.27 42.73 0.12 0.28% 1,628,617
Dec 16, 2024 42.54 43.36 41.17 42.61 0.40 0.95% 1,045,512
Dec 13, 2024 43.10 43.75 41.89 42.21 -1.20 -2.76% 907,756
Dec 12, 2024 42.50 43.62 42.30 43.41 0.37 0.86% 802,100
Dec 11, 2024 42.13 43.42 42.13 43.04 0.80 1.89% 895,800
Dec 10, 2024 41.49 43.31 41.25 42.24 0.64 1.54% 1,603,801
Dec 9, 2024 43.16 44.36 41.40 41.60 -0.88 -2.07% 1,978,728
Dec 6, 2024 42.06 43.06 41.75 42.48 0.71 1.70% 945,420
Dec 5, 2024 42.71 43.05 41.25 41.77 -0.69 -1.63% 951,092
Dec 4, 2024 41.55 42.87 41.04 42.46 1.00 2.41% 1,434,029
Dec 3, 2024 41.20 41.83 41.01 41.46 -0.11 -0.26% 861,373
Dec 2, 2024 41.58 42.18 40.92 41.57 0.29 0.70% 1,228,023
Nov 29, 2024 41.80 41.88 40.77 41.28 -0.33 -0.79% 613,734
Nov 27, 2024 41.00 41.95 40.58 41.61 0.72 1.76% 1,151,900
Nov 26, 2024 40.67 41.15 39.70 40.89 -0.08 -0.20% 1,499,700
Nov 25, 2024 40.83 42.42 40.83 40.97 0.65 1.61% 2,656,622
Nov 22, 2024 38.58 40.45 38.58 40.32 1.86 4.84% 1,482,641
Nov 21, 2024 38.38 39.04 37.80 38.46 0.46 1.21% 1,416,647
Nov 20, 2024 37.78 38.48 37.70 38.00 0.32 0.85% 1,050,923
Nov 19, 2024 36.60 37.68 36.60 37.68 0.62 1.67% 1,127,737
Nov 18, 2024 38.09 38.44 36.67 37.06 -1.01 -2.65% 1,855,574
Nov 15, 2024 38.50 39.13 37.63 38.07 -0.89 -2.28% 2,222,689
Nov 14, 2024 40.23 40.37 38.48 38.96 -1.39 -3.44% 2,280,547
Nov 13, 2024 39.34 40.81 39.24 40.35 1.08 2.75% 6,195,568
Nov 12, 2024 37.95 39.85 37.95 39.27 -0.40 -1.01% 3,031,322
Nov 11, 2024 37.74 39.79 37.27 39.67 2.85 7.74% 4,683,980
Nov 8, 2024 40.10 40.59 36.00 36.82 4.01 12.22% 6,456,400
Nov 7, 2024 31.69 33.43 31.61 32.81 1.33 4.22% 3,717,121
Nov 6, 2024 31.49 32.27 31.06 31.48 0.79 2.57% 1,616,909
Nov 5, 2024 30.26 31.06 29.25 30.69 0.38 1.25% 1,268,146
Nov 4, 2024 30.58 31.36 30.03 30.31 -0.65 -2.10% 1,313,700
Nov 1, 2024 30.07 31.30 29.77 30.96 1.43 4.84% 1,336,316
Oct 31, 2024 29.91 30.43 29.47 29.53 -0.08 -0.27% 1,013,046

Create Price Alert on FIVN

Your price alert will notify you when the stock price is above 38.04.

Add to Watchlist