Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free FIVN Stock Alerts
$42.99
-0.62 (-1.42%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Five9 Stock Price Performance

5 Day
Performance
-7.90%
1 Month
Performance
-20.86%
3 Month
Performance
-26.41%
6 Month
Performance
-46.52%
Year-To-Date
Performance
-45.37%
1 Year
Performance
-40.97%
Receive FIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Five9 and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

FIVN Stock Chart for Saturday, June, 8, 2024

FIVN Chart by TradingView

Five9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$43.61$42.99
-1.42%		$43.72$42.461.28 million shs$3.18 billion
06/06/2024$42.14$43.61
+3.49%		$43.86$42.152.07 million shs$3.22 billion
06/05/2024$44.76$42.14
-5.85%		$44.78$41.793.35 million shs$3.11 billion
06/04/2024$46.68$44.76
-4.11%		$46.84$44.672.03 million shs$3.31 billion
06/03/2024$46.76$46.68
-0.17%		$48.22$46.021.30 million shs$3.45 billion
05/31/2024$46.49$46.76
+0.58%		$47.19$45.491.37 million shs$3.45 billion
05/30/2024$47.78$46.49
-2.70%		$47.38$46.101.82 million shs$3.43 billion
05/29/2024$48.80$47.78
-2.09%		$48.36$47.63787,584 shs$3.53 billion
05/28/2024$50.04$48.80
-2.48%		$50.25$48.741.24 million shs$3.60 billion
05/27/2024$50.04$50.04$50.70$49.52862,500 shs$3.70 billion
05/24/2024$50.51$50.04
-0.93%		$50.70$49.52862,503 shs$3.70 billion
05/23/2024$52.24$50.51
-3.31%		$52.62$50.27833,954 shs$3.73 billion
05/22/2024$52.45$52.24
-0.40%		$53.21$52.13735,196 shs$3.86 billion
05/21/2024$53.65$52.45
-2.24%		$53.60$51.791.20 million shs$3.87 billion
05/20/2024$53.07$53.65
+1.09%		$53.90$52.74636,700 shs$3.96 billion
05/17/2024$53.87$53.07
-1.49%		$53.91$53.04752,022 shs$3.92 billion
05/16/2024$53.59$53.87
+0.52%		$54.18$52.92776,044 shs$3.98 billion
05/15/2024$53.26$53.59
+0.62%		$55.45$53.241.27 million shs$3.96 billion
05/14/2024$53.45$53.26
-0.36%		$54.12$52.641.12 million shs$3.93 billion
05/13/2024$53.06$53.45
+0.74%		$54.89$53.241.08 million shs$3.95 billion
05/10/2024$53.56$53.06
-0.93%		$53.94$52.961.18 million shs$3.92 billion
05/09/2024$54.32$53.56
-1.40%		$54.72$53.521.72 million shs$3.96 billion
05/08/2024$56.45$54.32
-3.77%		$56.07$54.291.03 million shs$4.01 billion
05/07/2024$55.69$56.45
+1.36%		$57.33$55.541.26 million shs$4.17 billion
05/06/2024$57.88$55.69
-3.78%		$58.70$55.501.66 million shs$4.11 billion
05/03/2024$56.73$57.88
+2.03%		$60.76$57.063.91 million shs$4.27 billion
05/02/2024$58.24$56.73
-2.59%		$58.79$56.612.05 million shs$4.19 billion
05/01/2024$57.57$58.24
+1.16%		$60.22$57.68902,079 shs$4.30 billion
04/30/2024$59.24$57.57
-2.82%		$59.10$57.561.17 million shs$4.25 billion
04/29/2024$58.98$59.24
+0.44%		$59.85$58.661.12 million shs$4.37 billion
04/26/2024$59.92$58.98
-1.57%		$60.41$58.661.04 million shs$4.36 billion
04/25/2024$60.28$59.92
-0.60%		$60.20$59.16589,613 shs$4.43 billion
04/24/2024$60.14$60.28
+0.23%		$60.81$59.92738,402 shs$4.45 billion
04/23/2024$58.25$60.14
+3.24%		$60.60$58.33924,498 shs$4.44 billion
04/22/2024$57.09$58.25
+2.03%		$58.78$57.541.05 million shs$4.30 billion
04/19/2024$57.42$57.09
-0.57%		$58.05$56.881.03 million shs$4.22 billion
04/18/2024$56.88$57.42
+0.95%		$58.00$56.42835,820 shs$4.24 billion
04/17/2024$56.74$56.88
+0.25%		$57.35$56.16942,127 shs$4.20 billion
04/16/2024$56.81$56.74
-0.12%		$57.33$56.22734,405 shs$4.19 billion
04/15/2024$59.54$56.81
-4.59%		$59.29$56.761.63 million shs$4.20 billion
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
04/12/2024$60.79$59.54
-2.06%		$60.26$59.30732,232 shs$4.40 billion
04/11/2024$61.93$60.79
-1.84%		$62.42$60.11853,616 shs$4.49 billion
04/10/2024$61.80$61.93
+0.21%		$62.27$60.291.69 million shs$4.57 billion
04/09/2024$59.69$61.80
+3.53%		$63.30$59.971.61 million shs$4.56 billion
04/08/2024$59.82$59.69
-0.22%		$60.33$59.021.43 million shs$4.41 billion
04/05/2024$60.00$59.82
-0.30%		$60.32$59.161.57 million shs$4.42 billion
04/04/2024$60.50$60.00
-0.83%		$62.27$59.961.22 million shs$4.40 billion
04/03/2024$60.82$60.50
-0.53%		$61.26$59.971.11 million shs$4.44 billion
04/02/2024$61.35$60.82
-0.86%		$61.18$59.751.40 million shs$4.46 billion
04/01/2024$62.11$61.35
-1.22%		$62.49$61.001.28 million shs$4.50 billion
03/29/2024$62.11$62.11$63.39$61.93981,687 shs$4.55 billion
03/28/2024$62.30$62.11
-0.30%		$63.39$61.93981,687 shs$4.55 billion
03/27/2024$62.98$62.30
-1.08%		$63.79$61.37971,644 shs$4.57 billion
03/26/2024$62.24$62.98
+1.19%		$63.64$62.461.03 million shs$4.62 billion
03/25/2024$60.83$62.24
+2.32%		$62.67$60.01873,692 shs$4.46 billion
03/22/2024$61.90$60.83
-1.73%		$61.93$60.11836,700 shs$4.46 billion
03/21/2024$61.83$61.90
+0.11%		$63.01$61.831.10 million shs$4.54 billion
03/20/2024$61.39$61.83
+0.72%		$61.97$59.581.27 million shs$4.53 billion
03/19/2024$61.26$61.39
+0.21%		$61.42$59.881.13 million shs$4.50 billion
03/18/2024$59.90$61.26
+2.27%		$61.83$59.221.53 million shs$4.49 billion
03/15/2024$59.29$59.90
+1.03%		$60.35$58.622.99 million shs$4.39 billion
03/14/2024$60.01$59.29
-1.20%		$60.41$58.921.08 million shs$4.35 billion
03/13/2024$60.89$60.01
-1.45%		$61.53$59.821.09 million shs$4.40 billion
03/12/2024$60.62$60.89
+0.45%		$61.32$59.851.16 million shs$4.47 billion
03/11/2024$58.42$60.62
+3.77%		$60.92$58.741.26 million shs$4.45 billion
03/08/2024$58.50$58.42
-0.14%		$59.48$57.871.60 million shs$4.28 billion
03/07/2024$56.88$58.50
+2.85%		$59.99$56.972.25 million shs$4.29 billion

Related Companies:
This page (NASDAQ:FIVN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored