• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Five9, Inc. (FIVN) Charts

Five9, Inc. (FIVN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$40.31

$1.85

(4.81%)

Day's range
$38.58
Day's range
$40.45
  • 5 DAY PERFORMANCE

    +8.77%
  • 1 MONTH PERFORMANCE

    +34.41%
  • 3 MONTH PERFORMANCE

    +19.37%
  • 6 MONTH PERFORMANCE

    -20.19%
  • YEAR-TO-DATE PERFORMANCE

    -48.77%
  • 1 YEAR PERFORMANCE

    -46.07%

Five9, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $38.58 $40.32   (4.51%) $40.45 $38.58 1.42 M $3.02 B
11/21/2024 $38.38 $38.46   (0.21%) $39.04 $37.80 1.42 M $2.88 B
11/20/2024 $37.78 $38.00   (0.58%) $38.48 $37.70 1.05 M $2.85 B
11/19/2024 $36.60 $37.68   (2.95%) $37.68 $36.60 1.13 M $2.82 B
11/18/2024 $38.09 $37.06   (-2.7%) $38.44 $36.67 1.86 M $2.77 B
11/15/2024 $38.50 $38.07   (-1.12%) $39.13 $37.63 2.22 M $2.85 B
11/14/2024 $40.23 $38.96   (-3.16%) $40.37 $38.48 2.28 M $2.92 B
11/13/2024 $39.34 $40.35   (2.57%) $40.81 $39.24 6.20 M $3.02 B
11/12/2024 $37.95 $39.27   (3.48%) $39.85 $37.95 3.03 M $2.94 B
11/11/2024 $37.74 $39.67   (5.11%) $39.79 $37.27 4.68 M $2.97 B
11/08/2024 $40.10 $36.82   (-8.18%) $40.59 $36.00 6.46 M $2.76 B
11/07/2024 $31.69 $32.81   (3.53%) $33.43 $31.61 3.72 M $2.46 B
11/06/2024 $31.49 $31.48   (-0.03%) $32.27 $31.06 1.62 M $2.36 B
11/05/2024 $30.26 $30.69   (1.42%) $31.06 $29.25 1.27 M $2.30 B
11/04/2024 $30.58 $30.31   (-0.88%) $31.36 $30.03 1.31 M $2.25 B
11/01/2024 $30.07 $30.96   (2.96%) $31.30 $29.77 1.34 M $2.30 B
10/31/2024 $29.91 $29.53   (-1.27%) $30.43 $29.47 1.01 M $2.19 B
10/30/2024 $29.79 $29.61   (-0.6%) $30.52 $29.57 954,898 $2.20 B
10/29/2024 $29.75 $30.05   (1.01%) $30.27 $29.45 1.32 M $2.23 B
10/28/2024 $30.12 $29.68   (-1.46%) $30.16 $29.36 1.15 M $2.20 B
10/25/2024 $30.90 $29.55   (-4.37%) $31.38 $29.54 1.30 M $2.19 B
10/24/2024 $30.31 $30.80   (1.62%) $30.96 $29.87 1.20 M $2.29 B
10/23/2024 $30.04 $29.99   (-0.17%) $30.23 $29.55 1.23 M $2.23 B
10/22/2024 $30.59 $30.16   (-1.41%) $31.82 $30.02 2.64 M $2.24 B
10/21/2024 $30.43 $30.92   (1.61%) $31.15 $30.15 1.56 M $2.29 B
10/18/2024 $30.19 $30.58   (1.29%) $30.88 $30.11 1.57 M $2.27 B
10/17/2024 $29.76 $29.97   (0.71%) $30.00 $29.06 803,500 $2.22 B
10/16/2024 $30.64 $29.87   (-2.51%) $31.00 $29.63 1.54 M $2.22 B
10/15/2024 $30.02 $30.41   (1.3%) $30.68 $30.01 1.29 M $2.26 B
10/14/2024 $30.53 $30.21   (-1.05%) $30.81 $30.15 992,000 $2.24 B
10/11/2024 $29.84 $30.38   (1.81%) $31.04 $29.83 1.97 M $2.25 B
10/10/2024 $28.02 $29.92   (6.78%) $30.09 $27.73 1.37 M $2.22 B
10/09/2024 $28.13 $28.21   (0.28%) $28.55 $28.09 760,300 $2.09 B
10/08/2024 $28.69 $28.01   (-2.37%) $28.69 $28.00 860,023 $2.08 B
10/07/2024 $29.46 $28.77   (-2.34%) $30.19 $28.63 612,108 $2.13 B
10/04/2024 $28.77 $29.41   (2.22%) $29.90 $28.77 1.41 M $2.18 B
10/03/2024 $28.00 $28.18   (0.64%) $28.28 $27.76 846,537 $2.09 B
10/02/2024 $27.25 $28.18   (3.41%) $28.49 $27.00 1.44 M $2.09 B
10/01/2024 $28.85 $27.26   (-5.51%) $28.96 $27.22 1.11 M $2.02 B
09/30/2024 $28.63 $28.73   (0.35%) $29.08 $28.45 1.03 M $2.13 B
09/27/2024 $28.77 $28.76   (-0.03%) $29.16 $28.52 1.44 M $2.13 B
09/26/2024 $28.47 $28.29   (-0.63%) $28.47 $27.40 3.61 M $2.10 B
09/25/2024 $27.48 $27.78   (1.09%) $28.11 $27.20 2.85 M $2.06 B
09/24/2024 $27.92 $27.65   (-0.97%) $27.93 $27.46 1.62 M $2.05 B
09/23/2024 $27.84 $27.59   (-0.9%) $28.03 $27.39 2.21 M $2.05 B
09/20/2024 $28.40 $27.77   (-2.22%) $28.42 $27.40 2.43 M $2.06 B
09/19/2024 $29.33 $28.48   (-2.9%) $29.42 $28.42 1.43 M $2.11 B
09/18/2024 $28.30 $28.52   (0.78%) $29.10 $27.90 1.22 M $2.12 B
09/17/2024 $28.99 $28.39   (-2.07%) $29.33 $28.15 1.53 M $2.11 B
09/16/2024 $28.70 $28.79   (0.31%) $29.06 $28.19 2.37 M $2.14 B
09/13/2024 $27.98 $28.49   (1.82%) $29.42 $27.86 1.23 M $2.11 B
09/12/2024 $27.54 $27.83   (1.05%) $28.11 $26.85 1.75 M $2.07 B
09/11/2024 $26.95 $27.33   (1.41%) $27.43 $26.73 1.63 M $2.03 B
09/10/2024 $27.85 $26.99   (-3.09%) $28.07 $26.60 2.18 M $2.00 B
09/09/2024 $28.47 $27.79   (-2.39%) $28.86 $27.74 2.17 M $2.06 B
09/06/2024 $29.84 $28.61   (-4.12%) $30.10 $28.59 2.16 M $2.12 B
09/05/2024 $29.63 $29.58   (-0.17%) $30.23 $28.98 2.94 M $2.19 B
09/04/2024 $30.83 $29.82   (-3.28%) $30.83 $29.62 2.15 M $2.21 B
09/03/2024 $31.94 $31.05   (-2.79%) $32.09 $30.57 2.45 M $2.30 B
08/30/2024 $33.10 $32.25   (-2.57%) $33.44 $32.13 1.73 M $2.39 B
08/29/2024 $32.80 $32.94   (0.43%) $33.46 $32.47 1.57 M $2.44 B
08/28/2024 $32.89 $32.44   (-1.37%) $33.14 $31.75 1.69 M $2.41 B
08/27/2024 $33.14 $33.10   (-0.12%) $33.42 $32.85 1.06 M $2.46 B
08/26/2024 $34.00 $33.64   (-1.06%) $34.07 $32.94 1.77 M $2.50 B
08/23/2024 $33.48 $33.77   (0.87%) $34.25 $33.14 1.42 M $2.51 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.