Five9 Inc (FIVN) Historical Prices & Data

Five9 Inc Historical Rates

Frequency

Daily

From Apr 2, 2024 to May 2, 2024

Date	High	Low	Open	Close	% Change
May 1, 2024	60.22	57.68	57.92	58.24	0.55%
Apr 30, 2024	59.10	57.56	58.50	57.57	-1.59%
Apr 29, 2024	59.85	58.66	59.57	59.24	-0.55%
Apr 26, 2024	60.41	58.66	59.99	58.98	-1.68%
Apr 25, 2024	60.20	59.16	59.81	59.92	0.18%
Apr 24, 2024	60.81	59.91	60.37	60.28	-0.15%
Apr 23, 2024	60.60	58.33	58.48	60.14	2.84%
Apr 22, 2024	58.78	57.54	57.57	58.25	1.18%
Apr 19, 2024	58.05	56.88	57.52	57.09	-0.75%
Apr 18, 2024	58.00	56.38	57.11	57.42	0.54%
Apr 17, 2024	57.35	56.16	56.86	56.88	0.04%
Apr 16, 2024	57.34	56.22	56.51	56.74	0.41%
Apr 15, 2024	59.29	56.76	59.24	56.81	-4.10%
Apr 12, 2024	60.32	59.30	60.04	59.54	-0.83%
Apr 11, 2024	62.42	60.11	62.18	60.79	-2.24%
Apr 10, 2024	62.28	60.29	60.42	61.93	2.50%
Apr 9, 2024	63.30	59.97	60.20	61.80	2.66%
Apr 8, 2024	60.33	59.02	60.00	59.69	-0.52%
Apr 5, 2024	60.32	59.16	59.96	59.82	-0.23%
Apr 4, 2024	62.27	59.96	61.10	60.00	-1.80%
Apr 3, 2024	61.26	59.97	60.42	60.50	0.13%
Apr 2, 2024	61.18	59.75	60.45	60.82	0.61%

Highest:63.30

Lowest:56.16

Average:59.20

Difference:-2.21

% Change:-3.66%

Data Vendor: Xignite Logo

Stocks