Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free FIVN Stock Alerts
$56.45
+0.76 (+1.36%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Five9 Stock Price Performance

5 Day
Performance
-2.47%
1 Month
Performance
-5.43%
3 Month
Performance
-25.34%
6 Month
Performance
-11.46%
Year-To-Date
Performance
-28.26%
1 Year
Performance
-1.74%
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 Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

FIVN Stock Chart for Wednesday, May, 8, 2024

FIVN Chart by TradingView

Five9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:FIVN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press