Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 62.76 63.39 61.93 62.11 981,687 -0.19(-0.30%)
Mar 27, 2024 63.36 63.79 61.36 62.30 971,644 -0.68(-1.08%)
Mar 26, 2024 62.95 63.64 62.37 62.98 1,029,333 +0.74(+1.19%)
Mar 25, 2024 60.66 62.67 60.00 62.24 873,719 +1.41(+2.32%)
Mar 22, 2024 61.78 61.93 60.11 60.83 836,900 -1.07(-1.73%)
Mar 21, 2024 62.33 63.01 61.83 61.90 1,104,043 +0.07(+0.11%)
Mar 20, 2024 61.07 61.97 59.58 61.83 1,296,125 +0.44(+0.72%)
Mar 19, 2024 60.39 61.42 59.87 61.39 1,125,899 +0.13(+0.21%)
Mar 18, 2024 59.93 61.83 59.22 61.26 1,533,441 +1.36(+2.27%)
Mar 15, 2024 59.91 60.35 58.62 59.90 2,988,281 +0.61(+1.03%)
Mar 14, 2024 59.89 60.41 58.91 59.29 1,077,484 -0.72(-1.20%)
Mar 13, 2024 60.89 61.58 59.82 60.01 1,092,345 -0.88(-1.45%)
Mar 12, 2024 60.62 61.33 59.84 60.89 1,155,137 +0.27(+0.45%)
Mar 11, 2024 58.74 60.92 58.74 60.62 1,258,033 +2.20(+3.77%)
Mar 08, 2024 59.13 59.48 57.87 58.42 1,633,354 -0.08(-0.14%)
Mar 07, 2024 57.61 59.99 56.97 58.50 2,311,258 +1.62(+2.85%)
Mar 06, 2024 59.32 59.42 56.49 56.88 1,864,442 -1.32(-2.27%)
Mar 05, 2024 59.50 60.23 57.26 58.20 1,729,424 -2.27(-3.75%)
Mar 04, 2024 62.12 62.12 59.27 60.47 1,147,993 -1.85(-2.97%)
Mar 01, 2024 61.38 63.13 60.37 62.32 1,440,513 +1.32(+2.16%)
Feb 29, 2024 61.23 61.94 59.77 61.00 2,035,054 +0.34(+0.56%)
Feb 28, 2024 60.12 63.00 59.39 60.66 6,014,762 -0.43(-0.70%)
Feb 27, 2024 59.39 63.72 59.39 61.09 5,701,949 -2.29(-3.61%)
Feb 26, 2024 63.66 64.60 62.96 63.38 1,387,414 -0.62(-0.97%)
Feb 23, 2024 62.27 64.70 61.22 64.00 2,011,259 +2.48(+4.03%)
Feb 22, 2024 64.25 65.71 60.44 61.52 6,609,726 -9.53(-13.41%)
Feb 21, 2024 70.00 71.43 68.94 71.05 2,867,180 -0.15(-0.21%)
Feb 20, 2024 71.94 71.94 70.21 71.20 1,561,134 -1.47(-2.02%)
Feb 16, 2024 75.62 75.62 72.62 72.67 1,104,072 -2.82(-3.74%)
Feb 15, 2024 76.96 77.21 75.04 75.49 699,759 -0.79(-1.04%)
Feb 14, 2024 74.97 76.62 74.11 76.28 747,972 +2.43(+3.29%)
Feb 13, 2024 74.98 75.52 73.05 73.85 695,574 -4.14(-5.31%)
Feb 12, 2024 79.20 79.43 77.53 77.99 565,980 -0.97(-1.23%)
Feb 09, 2024 76.68 79.28 76.50 78.96 888,635 +3.35(+4.43%)
Feb 08, 2024 74.74 75.62 73.89 75.61 712,019 +0.87(+1.16%)
Feb 07, 2024 74.40 75.16 72.99 74.74 563,000 +0.90(+1.22%)
Feb 06, 2024 73.88 74.63 73.10 73.84 859,750 +0.36(+0.49%)
Feb 05, 2024 73.22 74.19 72.32 73.48 775,769 +0.15(+0.20%)
Feb 02, 2024 74.49 75.02 73.21 73.33 887,302 -2.03(-2.69%)
Feb 01, 2024 76.43 76.71 74.39 75.36 592,768 -0.50(-0.66%)
Jan 31, 2024 78.20 78.41 75.72 75.86 637,874 -2.97(-3.77%)
Jan 30, 2024 79.63 79.63 77.78 78.83 972,463 -0.89(-1.12%)
Jan 29, 2024 77.41 79.81 76.39 79.72 910,937 +2.50(+3.24%)
Jan 26, 2024 77.93 79.36 77.15 77.22 1,055,966 -0.54(-0.69%)
Jan 25, 2024 79.05 79.09 77.03 77.76 1,132,968 +0.09(+0.12%)
Jan 24, 2024 80.20 80.39 77.63 77.67 679,688 -1.67(-2.10%)
Jan 23, 2024 79.91 80.34 78.75 79.34 938,280 -0.45(-0.56%)
Jan 22, 2024 79.00 81.24 78.77 79.79 998,956 +2.58(+3.34%)
Jan 19, 2024 75.67 77.72 75.42 77.21 855,292 +1.84(+2.44%)
Jan 18, 2024 75.99 76.51 73.66 75.37 752,400 +0.30(+0.40%)
Jan 17, 2024 74.13 75.28 72.95 75.07 455,966 -0.77(-1.02%)
Jan 16, 2024 75.72 76.95 74.42 75.84 1,218,920 -1.79(-2.31%)
Jan 12, 2024 78.26 78.31 76.88 77.63 518,915 -0.27(-0.35%)
Jan 11, 2024 77.61 78.27 75.39 77.90 674,631 +0.82(+1.06%)
Jan 10, 2024 76.14 78.29 75.12 77.08 480,060 +0.94(+1.23%)
Jan 09, 2024 75.00 76.62 74.02 76.14 401,948 +0.01(+0.01%)
Jan 08, 2024 72.73 76.51 72.73 76.13 619,771 +3.85(+5.33%)
Jan 05, 2024 73.67 74.30 72.10 72.28 765,018 -1.72(-2.32%)
Jan 04, 2024 72.62 75.34 72.62 74.00 1,065,044 +0.66(+0.90%)
Jan 03, 2024 74.83 74.95 73.19 73.34 864,294 -2.65(-3.49%)
Jan 02, 2024 77.96 78.64 75.54 75.99 1,035,627 -2.70(-3.43%)
Dec 29, 2023 79.37 79.77 78.33 78.69 566,549 -1.09(-1.37%)
Dec 28, 2023 80.43 81.18 79.71 79.78 489,441 -0.86(-1.07%)
Dec 27, 2023 81.52 81.72 80.12 80.64 571,175 -0.88(-1.08%)
Dec 26, 2023 80.05 81.63 80.02 81.52 510,858 +1.64(+2.05%)
Dec 22, 2023 79.35 80.04 78.56 79.88 644,805 +0.57(+0.72%)
Dec 21, 2023 78.15 79.47 76.46 79.31 843,179 +2.18(+2.83%)
Dec 20, 2023 78.44 79.48 77.07 77.13 961,848 -1.79(-2.27%)
Dec 19, 2023 80.62 81.40 78.86 78.92 895,514 -1.27(-1.58%)
Dec 18, 2023 81.84 82.61 79.48 80.19 921,255 -1.69(-2.06%)
Dec 15, 2023 83.66 83.66 80.61 81.88 1,473,799 -0.93(-1.12%)
Dec 14, 2023 83.15 85.00 81.96 82.81 1,855,427 +1.25(+1.53%)
Dec 13, 2023 79.17 82.10 78.58 81.56 957,080 +2.38(+3.01%)
Dec 12, 2023 78.69 79.26 77.68 79.18 746,449 +0.37(+0.47%)
Dec 11, 2023 78.62 80.33 78.36 78.81 864,614 -1.58(-1.97%)
Dec 08, 2023 78.20 81.43 78.20 80.39 914,528 +1.32(+1.67%)
Dec 07, 2023 81.38 81.47 78.69 79.07 1,536,940 -2.52(-3.09%)
Dec 06, 2023 78.35 82.25 77.58 81.59 2,400,392 +1.58(+1.97%)
Dec 05, 2023 85.93 88.21 79.00 80.01 5,377,830 -5.46(-6.39%)
Dec 04, 2023 78.51 92.40 78.06 85.47 7,383,216 +5.88(+7.39%)
Dec 01, 2023 76.04 79.69 75.50 79.59 1,200,819 +3.37(+4.42%)
Nov 30, 2023 76.32 78.07 75.35 76.22 1,737,418 +0.42(+0.55%)
Nov 29, 2023 74.43 77.44 74.43 75.80 1,375,388 +2.34(+3.19%)
Nov 28, 2023 73.76 74.18 72.49 73.46 1,159,451 -0.53(-0.72%)
Nov 27, 2023 74.00 75.16 72.75 73.99 492,553 -0.31(-0.42%)
Nov 24, 2023 74.42 75.05 73.69 74.30 240,020 -0.44(-0.59%)
Nov 22, 2023 74.00 75.39 73.26 74.74 955,287 +0.53(+0.71%)
Nov 21, 2023 73.74 74.79 72.78 74.21 703,214 -0.49(-0.66%)
Nov 20, 2023 73.49 75.69 73.49 74.70 1,076,530 +1.79(+2.46%)
Nov 17, 2023 73.06 74.78 71.65 72.91 1,782,491 +0.25(+0.34%)
Nov 16, 2023 69.36 74.67 64.87 72.66 5,168,620 +3.61(+5.23%)
Nov 15, 2023 68.00 70.91 68.00 69.05 1,346,532 +1.32(+1.95%)
Nov 14, 2023 65.56 68.30 65.56 67.73 1,355,431 +4.43(+7.00%)
Nov 13, 2023 62.77 64.27 61.36 63.30 1,200,230 -0.01(-0.02%)
Nov 10, 2023 60.70 63.72 60.12 63.31 1,684,188 +2.18(+3.57%)
Nov 09, 2023 64.35 64.91 61.02 61.13 1,132,462 -2.63(-4.12%)
Nov 08, 2023 64.87 64.87 62.92 63.76 1,151,747 -1.15(-1.77%)
Nov 07, 2023 64.52 67.57 64.18 64.91 1,413,963 +0.67(+1.04%)
Nov 06, 2023 63.00 64.85 63.00 64.24 1,491,699 +0.94(+1.48%)
Nov 03, 2023 59.00 65.18 58.10 63.30 3,048,791 +6.83(+12.09%)
Nov 02, 2023 57.57 57.88 55.52 56.47 2,474,499 +0.78(+1.40%)
Nov 01, 2023 57.57 57.87 54.66 55.69 1,616,431 -2.18(-3.77%)
Oct 31, 2023 57.25 58.50 57.16 57.87 1,197,512 +0.78(+1.37%)
Oct 30, 2023 57.13 57.56 55.87 57.09 1,216,975 +0.49(+0.87%)
Oct 27, 2023 57.76 57.99 56.12 56.60 1,113,607 -0.52(-0.91%)
Oct 26, 2023 58.64 59.23 56.94 57.12 784,097 -1.13(-1.94%)
Oct 25, 2023 58.88 59.22 58.21 58.25 977,710 -1.32(-2.22%)
Oct 24, 2023 59.40 60.43 58.92 59.57 724,699 +0.85(+1.45%)
Oct 23, 2023 59.85 59.85 58.14 58.72 1,415,216 -1.37(-2.28%)
Oct 20, 2023 61.76 61.95 59.55 60.09 673,560 -1.90(-3.07%)
Oct 19, 2023 62.69 63.58 61.82 61.99 523,737 -0.58(-0.93%)
Oct 18, 2023 63.57 63.57 62.53 62.57 421,933 -1.74(-2.71%)
Oct 17, 2023 61.86 64.66 61.86 64.31 804,126 +1.48(+2.36%)
Oct 16, 2023 60.31 63.49 60.46 62.83 1,081,316 +2.62(+4.35%)
Oct 13, 2023 61.72 62.11 59.17 60.21 971,462 -1.56(-2.53%)
Oct 12, 2023 63.60 64.00 61.18 61.77 708,606 -1.61(-2.54%)
Oct 11, 2023 65.06 65.29 63.00 63.38 633,508 -1.47(-2.27%)
Oct 10, 2023 64.09 66.02 64.09 64.85 669,446 +0.40(+0.62%)
Oct 09, 2023 63.35 64.58 62.95 64.45 569,825 +0.46(+0.72%)
Oct 06, 2023 61.00 64.31 60.85 63.99 632,305 +2.41(+3.91%)
Oct 05, 2023 62.05 62.12 60.71 61.58 560,112 -0.75(-1.20%)
Oct 04, 2023 61.86 62.75 61.15 62.33 695,435 +0.63(+1.02%)
Oct 03, 2023 63.16 63.67 61.65 61.70 901,993 -2.18(-3.41%)
Oct 02, 2023 63.73 64.72 63.58 63.88 551,074 -0.42(-0.65%)
Sep 29, 2023 64.75 66.17 64.01 64.30 729,397 +0.28(+0.44%)
Sep 28, 2023 63.16 64.03 62.38 64.02 820,705 +0.52(+0.82%)
Sep 27, 2023 64.09 65.49 63.02 63.50 718,033 +0.19(+0.30%)
Sep 26, 2023 64.74 64.90 63.10 63.31 824,841 -1.75(-2.69%)
Sep 25, 2023 65.89 65.18 64.60 65.06 712,851 -1.23(-1.86%)
Sep 22, 2023 65.23 66.67 64.22 66.29 1,419,821 +1.60(+2.47%)
Sep 21, 2023 67.77 67.77 64.59 64.69 954,329 -1.73(-2.60%)
Sep 20, 2023 66.49 67.86 66.41 66.42 825,955 -0.20(-0.30%)
Sep 19, 2023 64.23 66.78 63.51 66.62 1,165,916 +2.54(+3.96%)
Sep 18, 2023 65.02 65.22 63.30 64.08 1,533,139 -1.15(-1.76%)
Sep 15, 2023 64.90 65.87 64.44 65.23 923,523 +0.27(+0.42%)
Sep 14, 2023 66.62 66.82 64.90 64.96 1,152,924 -1.42(-2.14%)
Sep 13, 2023 68.02 68.18 65.48 66.38 1,679,656 -2.10(-3.07%)
Sep 12, 2023 68.43 69.54 68.05 68.48 571,901 -0.92(-1.33%)
Sep 11, 2023 68.49 69.83 68.49 69.40 557,685 +1.04(+1.52%)
Sep 08, 2023 70.20 71.35 68.33 68.36 538,548 -1.70(-2.43%)
Sep 07, 2023 70.44 70.80 68.83 70.06 869,404 -2.39(-3.30%)
Sep 06, 2023 70.41 73.07 70.01 72.45 806,060 +1.88(+2.66%)
Sep 05, 2023 71.55 71.83 70.50 70.57 889,518 -2.10(-2.89%)
Sep 01, 2023 72.74 73.76 71.95 72.67 738,248 +0.30(+0.41%)
Aug 31, 2023 71.18 73.00 70.70 72.37 1,286,327 +2.05(+2.92%)
Aug 30, 2023 72.77 72.77 69.81 70.32 1,396,964 -2.16(-2.98%)
Aug 29, 2023 70.63 73.64 70.25 72.48 827,906 +1.66(+2.34%)
Aug 28, 2023 72.38 73.10 70.72 70.82 723,986 -1.41(-1.95%)
Aug 25, 2023 71.08 72.47 70.18 72.23 481,048 +1.12(+1.58%)
Aug 24, 2023 72.00 72.41 70.70 71.11 708,895 -0.15(-0.21%)
Aug 23, 2023 71.01 72.06 70.66 71.26 760,019 +0.25(+0.35%)
Aug 22, 2023 71.67 72.05 70.88 71.01 404,001 +0.33(+0.47%)
Aug 21, 2023 70.99 71.83 70.00 70.68 654,072 +0.04(+0.06%)
Aug 18, 2023 70.11 71.48 69.12 70.64 806,941 -0.46(-0.65%)
Aug 17, 2023 70.75 71.86 70.60 71.10 831,611 -0.68(-0.95%)
Aug 16, 2023 70.50 72.31 70.45 71.78 1,069,890 +0.39(+0.55%)
Aug 15, 2023 70.06 71.73 68.63 71.39 1,310,875 +1.82(+2.62%)
Aug 14, 2023 70.21 70.99 69.47 69.57 699,481 -0.92(-1.31%)
Aug 11, 2023 68.80 70.72 68.70 70.49 1,032,340 +0.91(+1.31%)
Aug 10, 2023 68.36 70.22 67.55 69.58 1,160,263 +2.03(+3.01%)
Aug 09, 2023 71.09 71.28 67.39 67.55 1,433,630 -2.31(-3.30%)
Aug 08, 2023 74.25 77.95 69.25 69.86 4,589,616 -11.80(-14.46%)
Aug 07, 2023 81.25 82.11 78.11 81.66 1,944,411 +1.19(+1.49%)
Aug 04, 2023 82.78 83.08 79.91 80.47 1,544,278 -1.41(-1.73%)
Aug 03, 2023 82.00 82.51 80.48 81.88 798,875 -0.35(-0.43%)
Aug 02, 2023 85.56 85.82 82.14 82.23 910,684 -5.45(-6.22%)
Aug 01, 2023 87.06 87.80 84.42 87.68 799,592 -0.07(-0.08%)
Jul 31, 2023 83.96 88.58 83.83 87.75 976,112 +3.77(+4.49%)
Jul 28, 2023 83.20 84.72 82.34 83.98 740,243 +2.11(+2.58%)
Jul 27, 2023 84.29 84.56 80.97 81.87 1,315,804 -1.47(-1.76%)
Jul 26, 2023 84.66 88.05 83.11 83.34 1,710,999 -0.80(-0.95%)
Jul 25, 2023 85.40 86.23 84.00 84.14 996,700 -0.49(-0.58%)
Jul 24, 2023 86.42 86.75 84.06 84.63 932,892 -1.35(-1.57%)
Jul 21, 2023 87.09 88.23 85.96 85.98 828,955 +0.36(+0.42%)
Jul 20, 2023 87.34 88.13 85.43 85.62 1,050,173 -2.32(-2.64%)
Jul 19, 2023 88.00 89.58 86.61 87.94 834,625 +0.77(+0.88%)
Jul 18, 2023 86.68 87.51 85.07 87.17 1,457,878 +0.18(+0.21%)
Jul 17, 2023 86.03 87.89 84.94 86.99 565,312 +1.29(+1.51%)
Jul 14, 2023 87.21 87.95 85.37 85.70 584,991 -2.16(-2.46%)
Jul 13, 2023 86.38 88.71 86.25 87.86 1,190,366 +2.04(+2.38%)
Jul 12, 2023 84.06 86.30 83.51 85.82 1,468,966 +3.35(+4.06%)
Jul 11, 2023 83.82 84.55 81.96 82.47 1,078,892 -1.38(-1.65%)
Jul 10, 2023 80.75 83.96 80.61 83.85 708,664 +2.97(+3.67%)
Jul 07, 2023 79.94 81.61 79.94 80.88 581,235 +0.78(+0.97%)
Jul 06, 2023 80.01 80.62 78.54 80.10 849,870 -1.46(-1.79%)
Jul 05, 2023 82.37 82.62 81.04 81.56 544,302 -0.38(-0.46%)
Jul 03, 2023 82.39 83.81 81.50 81.94 504,365 -0.54(-0.65%)
Jun 30, 2023 81.23 83.49 80.85 82.48 1,243,257 +2.14(+2.66%)
Jun 29, 2023 78.21 80.98 77.78 80.34 1,204,559 +1.87(+2.38%)
Jun 28, 2023 78.13 79.53 77.68 78.47 870,799 +0.08(+0.10%)
Jun 27, 2023 75.82 78.80 75.72 78.39 864,156 +2.60(+3.44%)
Jun 26, 2023 76.88 77.56 74.91 75.79 911,874 -1.48(-1.92%)
Jun 23, 2023 74.26 78.34 74.26 77.27 1,809,719 +1.76(+2.33%)
Jun 22, 2023 73.76 75.81 71.80 75.51 835,634 +1.57(+2.12%)
Jun 21, 2023 75.75 75.98 73.16 73.94 1,150,843 -1.84(-2.43%)
Jun 20, 2023 76.38 76.83 74.37 75.78 917,579 -0.84(-1.10%)
Jun 16, 2023 79.09 79.09 75.33 76.62 964,835 -1.81(-2.31%)
Jun 15, 2023 73.58 78.58 73.58 78.43 1,350,205 +20.98(+36.52%)
May 08, 2023 55.97 57.89 55.67 57.45 1,997,840 +1.86(+3.35%)
May 05, 2023 63.20 63.20 55.23 55.59 4,935,292 -0.91(-1.61%)
May 04, 2023 56.88 58.00 55.86 56.50 2,586,954 -0.13(-0.23%)
May 03, 2023 60.45 60.87 55.41 56.63 3,521,233 -4.03(-6.64%)
May 02, 2023 65.99 66.77 60.57 60.66 1,589,946 -5.41(-8.19%)
May 01, 2023 64.70 66.16 64.56 66.07 854,702 +1.23(+1.90%)
Apr 28, 2023 61.51 64.99 60.64 64.84 1,050,019 +2.88(+4.65%)
Apr 27, 2023 63.01 63.44 61.85 61.96 684,489 -0.30(-0.48%)
Apr 26, 2023 63.32 64.09 61.91 62.26 803,433 -0.02(-0.03%)
Apr 25, 2023 64.91 64.91 62.03 62.28 730,363 -3.38(-5.15%)
Apr 24, 2023 67.02 67.82 64.24 65.66 1,060,644 -1.21(-1.81%)
Apr 21, 2023 66.53 67.18 65.87 66.87 1,188,099 +0.73(+1.10%)
Apr 20, 2023 66.48 67.55 65.72 66.14 824,356 -1.43(-2.12%)
Apr 19, 2023 68.77 69.44 67.45 67.57 948,658 -2.05(-2.94%)
Apr 18, 2023 72.00 72.76 69.49 69.62 815,110 -1.82(-2.55%)
Apr 17, 2023 71.75 71.96 70.45 71.44 619,633 -0.07(-0.10%)
Apr 14, 2023 70.87 71.95 69.81 71.51 958,322 +0.40(+0.56%)
Apr 13, 2023 70.57 71.93 70.57 71.11 831,751 +1.29(+1.85%)
Apr 12, 2023 72.42 73.16 69.65 69.82 691,318 -1.25(-1.76%)
Apr 11, 2023 71.51 72.38 70.27 71.07 743,250 -1.01(-1.40%)
Apr 10, 2023 71.57 72.32 70.09 72.08 1,011,128 -0.42(-0.58%)
Apr 06, 2023 71.92 72.58 69.77 72.50 772,841 +0.06(+0.08%)
Apr 05, 2023 73.50 73.58 70.27 72.44 2,211,539 -1.66(-2.24%)
Apr 04, 2023 70.80 74.42 70.71 74.10 2,006,639 +3.26(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.