Australia markets close in 5 hours 40 minutes

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
57.42+0.54 (+0.95%)
At close: 04:00PM EDT
57.42 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202457.1158.0056.4257.4257.42835,961
17 Apr 202456.8657.3556.1656.8856.88942,100
16 Apr 202456.5157.3356.2256.7456.74734,400
15 Apr 202459.2459.2956.7656.8156.811,627,600
12 Apr 202460.0460.3259.2959.5459.54732,200
11 Apr 202462.1862.4260.1160.7960.79853,600
10 Apr 202460.4262.2860.2961.9361.931,692,400
09 Apr 202460.2063.3059.9761.8061.801,607,800
08 Apr 202460.0060.3359.0259.6959.691,425,800
05 Apr 202459.9660.3259.1659.8259.821,586,800
04 Apr 202461.1062.2759.9660.0060.001,218,700
03 Apr 202460.4261.2659.9760.5060.501,112,800
02 Apr 202460.4561.1859.7560.8260.821,399,300
01 Apr 202462.3662.4961.0061.3561.351,314,800
28 Mar 202462.7663.3961.9362.1162.11981,700
27 Mar 202463.3663.7961.3662.3062.30971,600
26 Mar 202462.9563.6462.3762.9862.981,029,300
25 Mar 202460.6662.6760.0062.2462.24873,700
22 Mar 202461.7861.9360.1160.8360.83836,700
21 Mar 202462.3363.0161.8361.9061.901,104,000
20 Mar 202461.0761.9759.5861.8361.831,296,100
19 Mar 202460.3961.4259.8761.3961.391,125,900
18 Mar 202459.9361.8359.2261.2661.261,533,400
15 Mar 202459.9160.3558.6259.9059.902,988,300
14 Mar 202459.8960.4158.9159.2959.291,077,500
13 Mar 202460.8961.5859.8260.0160.011,092,300
12 Mar 202460.6261.3359.8560.8960.891,155,100
11 Mar 202458.7460.9258.7460.6260.621,258,000
08 Mar 202459.1359.4857.8758.4258.421,596,900
07 Mar 202457.6159.9956.9758.5058.502,247,400
06 Mar 202459.3259.4256.4956.8856.881,824,100
05 Mar 202459.5060.2357.2658.2058.201,729,400
04 Mar 202462.1262.1259.2760.4760.471,148,000
01 Mar 202461.3863.1360.3762.3262.321,337,700
29 Feb 202461.2361.9459.7761.0061.002,035,100
28 Feb 202460.1263.0059.3960.6660.665,934,300
27 Feb 202459.3963.7259.3961.0961.095,702,000
26 Feb 202463.6664.6062.9663.3863.381,388,300
23 Feb 202462.2764.7061.2264.0064.002,011,300
22 Feb 202464.2565.7160.4461.5261.526,611,300
21 Feb 202470.0071.4368.9471.0571.052,868,100
20 Feb 202471.9471.9470.2171.2071.201,561,300
16 Feb 202475.6375.6372.6272.6772.671,103,900
15 Feb 202476.9677.2175.0475.4975.49699,800
14 Feb 202474.9776.6374.1176.2876.28748,000
13 Feb 202474.9875.5273.0573.8573.85695,600
12 Feb 202479.2079.4377.5377.9977.99566,000
09 Feb 202476.6879.2876.5078.9678.96888,600
08 Feb 202474.7475.6273.8975.6175.61651,800
07 Feb 202474.4075.1672.9974.7474.74563,000
06 Feb 202473.8874.6373.1073.8473.84859,800
05 Feb 202473.2274.1972.3273.4873.48775,800
02 Feb 202474.4975.0273.2173.3373.33887,200
01 Feb 202476.4376.7174.3975.3675.36592,800
31 Jan 202478.2078.4075.7275.8675.86637,900
30 Jan 202479.6379.6377.7878.8378.83972,500
29 Jan 202477.4179.8176.3979.7279.72910,900
26 Jan 202477.9379.3677.1577.2277.221,056,000
25 Jan 202479.0579.1077.0377.7677.761,133,000
24 Jan 202480.2080.3977.6377.6777.67679,700
23 Jan 202479.9180.3478.7579.3479.34938,700
22 Jan 202479.0081.2478.7779.7979.791,000,000
19 Jan 202475.6777.7175.4277.2177.21855,300
18 Jan 202475.9976.5173.6575.3775.37752,900
17 Jan 202474.1375.2872.9675.0775.07456,000
16 Jan 202475.7276.9974.4275.8475.841,218,900
12 Jan 202478.2678.3176.8877.6377.63518,900
11 Jan 202477.6178.2775.3977.9077.90674,600
10 Jan 202476.1478.2975.1277.0877.08480,100
09 Jan 202475.0076.6274.0276.1476.14401,900
08 Jan 202472.7376.5172.7376.1376.13619,800
05 Jan 202473.6774.3072.1072.2872.28765,000
04 Jan 202472.6275.3472.6274.0074.001,065,000
03 Jan 202474.8374.9573.1973.3473.34864,300
02 Jan 202477.9678.6475.5475.9975.991,035,600
29 Dec 202379.3779.7778.3378.6978.69566,500
28 Dec 202380.4381.1879.7179.7879.78489,400
27 Dec 202381.5281.7280.1280.6480.64571,200
26 Dec 202380.0581.6380.0281.5281.52510,900
22 Dec 202379.3580.0478.5679.8879.88644,600
21 Dec 202378.1579.4776.4679.3179.31843,200
20 Dec 202378.4479.4877.0777.1377.13961,800
19 Dec 202380.6281.4078.8678.9278.92895,500
18 Dec 202381.8482.6179.4880.1980.19921,300
15 Dec 202383.6683.6680.6181.8881.881,423,200
14 Dec 202383.1585.0081.9682.8182.811,855,400
13 Dec 202379.1782.1078.5881.5681.56968,200
12 Dec 202378.6979.2677.6879.1879.18746,400
11 Dec 202378.6280.3378.3678.8178.81864,600
08 Dec 202378.2081.4378.2080.3980.39914,500
07 Dec 202381.3881.4678.6979.0779.071,536,900
06 Dec 202378.3582.2577.5881.5981.592,400,400
05 Dec 202385.9388.2179.0080.0180.015,381,200
04 Dec 202378.5192.4078.0685.4785.477,383,900
01 Dec 202376.0479.6975.5079.5979.591,200,800
30 Nov 202376.3278.0775.3576.2276.221,737,400
29 Nov 202374.4377.4474.4375.8075.801,375,400
28 Nov 202373.7674.1872.4973.4673.461,159,500
27 Nov 202374.0075.1672.7573.9973.99492,600
24 Nov 202374.4275.0573.6974.3074.30240,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...