Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free FIVN Stock Alerts
$59.92
-0.36 (-0.60%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Five9 Stock Price Performance

5 Day
Performance
+4.96%
1 Month
Performance
-3.73%
3 Month
Performance
-22.94%
6 Month
Performance
+2.87%
Year-To-Date
Performance
-23.85%
1 Year
Performance
-3.79%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

FIVN Stock Chart for Thursday, April, 25, 2024

FIVN Chart by TradingView

Five9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$58.20$56.88
-2.27%		$59.37$56.491.82 million shs$4.17 billion
03/05/2024$60.47$58.20
-3.75%		$60.23$57.261.73 million shs$4.27 billion
03/04/2024$62.32$60.47
-2.97%		$62.12$59.271.15 million shs$4.43 billion
03/01/2024$61.00$62.32
+2.16%		$63.13$60.371.34 million shs$4.57 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
02/29/2024$60.66$61.00
+0.56%		$61.94$59.771.97 million shs$4.47 billion
02/28/2024$61.09$60.66
-0.70%		$63.00$59.395.92 million shs$4.45 billion
02/27/2024$63.38$61.09
-3.61%		$63.45$59.695.70 million shs$4.48 billion
02/26/2024$64.00$63.38
-0.97%		$64.60$62.961.30 million shs$4.61 billion
02/23/2024$61.52$64.00
+4.03%		$64.70$61.222.01 million shs$4.65 billion
02/22/2024$71.05$61.52
-13.41%		$65.71$60.446.61 million shs$4.47 billion
02/21/2024$71.20$71.05
-0.21%		$71.43$68.942.87 million shs$5.17 billion
02/20/2024$72.67$71.20
-2.02%		$71.94$70.211.56 million shs$5.18 billion
02/19/2024$72.67$72.67$75.63$72.621.10 million shs$5.28 billion
02/16/2024$75.49$72.67
-3.74%		$74.94$72.621.10 million shs$5.28 billion
02/15/2024$76.28$75.49
-1.04%		$77.14$75.04699,759 shs$5.49 billion
02/14/2024$73.85$76.28
+3.29%		$76.63$74.11747,972 shs$5.55 billion
02/13/2024$77.99$73.85
-5.31%		$75.52$73.05695,550 shs$5.37 billion
02/12/2024$78.96$77.99
-1.23%		$79.43$77.59565,980 shs$5.67 billion
02/09/2024$75.61$78.96
+4.43%		$79.28$76.51888,635 shs$5.74 billion
02/08/2024$74.74$75.61
+1.16%		$75.62$73.89651,835 shs$5.50 billion
02/07/2024$73.84$74.74
+1.22%		$75.16$72.99562,888 shs$5.43 billion
02/06/2024$73.48$73.84
+0.49%		$74.63$73.10859,732 shs$5.37 billion
02/05/2024$73.33$73.48
+0.20%		$74.10$72.32775,769 shs$5.34 billion
02/02/2024$75.36$73.33
-2.69%		$75.02$73.21886,859 shs$5.33 billion
02/01/2024$75.86$75.36
-0.66%		$76.67$74.39592,768 shs$5.48 billion
01/31/2024$78.83$75.86
-3.77%		$78.41$75.72637,874 shs$5.52 billion
01/30/2024$79.72$78.83
-1.12%		$79.63$77.78972,463 shs$5.73 billion
01/29/2024$77.22$79.72
+3.24%		$79.81$76.39910,935 shs$5.80 billion
01/26/2024$77.76$77.22
-0.69%		$79.28$77.151.06 million shs$5.61 billion
01/25/2024$77.67$77.76
+0.12%		$79.10$77.031.13 million shs$5.65 billion
01/24/2024$79.34$77.67
-2.10%		$80.39$77.63679,682 shs$5.65 billion

Related Companies:
This page (NASDAQ:FIVN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press