Five9 Inc (FIVN) Historical Prices & Data

Five9 Inc
FIVN
(Nasdaq - US)
Closed
40.30
+1.84 (+4.78%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
38.66
High
40.45
Low
38.66

Five9 Inc Historical Rates

Frequency

Daily

From Oct 25, 2024 to Nov 25, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	40.45	38.58	38.58	40.32	4.51%
Nov 21, 2024	39.04	37.80	38.38	38.46	0.21%
Nov 20, 2024	38.48	37.70	37.78	38.00	0.58%
Nov 19, 2024	37.68	36.60	36.60	37.68	2.95%
Nov 18, 2024	38.44	36.67	38.09	37.06	-2.70%
Nov 15, 2024	39.13	37.63	38.50	38.07	-1.12%
Nov 14, 2024	40.37	38.48	40.23	38.96	-3.16%
Nov 13, 2024	40.81	39.24	39.34	40.35	2.57%
Nov 12, 2024	39.85	37.95	37.95	39.27	3.48%
Nov 11, 2024	39.79	37.27	37.74	39.67	5.11%
Nov 8, 2024	40.59	36.00	40.10	36.82	-8.18%
Nov 7, 2024	33.43	31.61	31.69	32.81	3.53%
Nov 6, 2024	32.27	31.06	31.49	31.48	-0.03%
Nov 5, 2024	31.06	29.25	30.26	30.69	1.42%
Nov 4, 2024	31.36	30.03	30.58	30.31	-0.88%
Nov 1, 2024	31.30	29.77	30.07	30.96	2.96%
Oct 31, 2024	30.43	29.47	29.91	29.53	-1.27%
Oct 30, 2024	30.52	29.57	29.79	29.61	-0.60%
Oct 29, 2024	30.27	29.45	29.75	30.05	1.01%
Oct 28, 2024	30.16	29.36	30.12	29.68	-1.46%
Oct 25, 2024	31.38	29.54	30.90	29.55	-4.37%

Highest:40.81

Lowest:29.25

Average:34.73

Difference:9.42

% Change:30.49%

Data Vendor: Xignite Logo

Stocks