Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

→ How this is some devastating news (From WealthPress) (Ad)
Free FIVN Stock Alerts
$53.07
-0.80 (-1.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Five9 Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
-7.04%
3 Month
Performance
-26.97%
6 Month
Performance
-27.21%
Year-To-Date
Performance
-32.56%
1 Year
Performance
-13.75%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

FIVN Stock Chart for Sunday, May, 19, 2024

FIVN Chart by TradingView

Five9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
You missed the class - here’s your second chance (Ad)

It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…

Click here and I’ll give you the details.
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
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

Related Companies:
This page (NASDAQ:FIVN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders