Free Trial

Five9 (FIVN) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (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
-0.71%
1 Month
Performance
-7.58%
3 Month
Performance
-26.97%
6 Month
Performance
-27.21%
Year-To-Date
Performance
-32.56%
1 Year
Performance
-12.67%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

FIVN Stock Chart for Saturday, May, 18, 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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders