Stock Quote

Five9 Inc (NQ: FIVN )

141.99 USD +3.73 (+2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 139.76 144.65 138.73 141.99 1,165,169 +3.73(+2.70%)
Nov 24, 2021 133.14 138.98 131.70 138.26 1,094,777 +3.42(+2.54%)
Nov 23, 2021 137.94 138.50 132.63 134.84 2,601,990 -5.83(-4.14%)
Nov 22, 2021 150.00 150.00 138.72 140.67 2,220,563 -8.26(-5.54%)
Nov 19, 2021 158.88 159.10 147.39 148.92 2,768,625 -9.24(-5.84%)
Nov 18, 2021 163.58 158.65 157.60 158.16 1,287,361 -7.16(-4.33%)
Nov 17, 2021 166.75 167.90 164.35 165.32 778,467 -1.20(-0.72%)
Nov 16, 2021 162.60 167.85 161.90 166.52 1,046,082 +4.80(+2.97%)
Nov 15, 2021 160.23 163.10 159.00 161.72 716,916 +1.07(+0.67%)
Nov 12, 2021 162.10 163.18 159.50 160.65 1,317,856 +0.10(+0.06%)
Nov 11, 2021 163.27 163.98 159.84 160.55 891,539 -1.87(-1.15%)
Nov 10, 2021 166.16 162.42 1,323,278 -3.85(-2.32%)
Nov 09, 2021 159.63 168.56 158.80 166.27 5,256,949 +21.02(+14.47%)
Nov 08, 2021 149.10 149.54 144.55 145.25 2,368,923 -2.69(-1.82%)
Nov 05, 2021 152.52 153.24 145.69 147.94 1,988,130 -5.32(-3.47%)
Nov 04, 2021 157.72 158.85 153.11 153.26 652,668 -4.60(-2.91%)
Nov 03, 2021 158.06 159.15 156.28 157.86 814,565 +0.70(+0.45%)
Nov 02, 2021 158.55 159.71 156.49 157.16 1,169,714 -2.68(-1.68%)
Nov 01, 2021 158.07 160.21 158.65 159.84 794,816 +1.83(+1.16%)
Oct 29, 2021 158.04 159.88 156.51 158.01 487,090 -0.49(-0.31%)
Oct 28, 2021 158.31 159.37 156.16 158.50 862,715 +0.21(+0.13%)
Oct 27, 2021 161.79 162.44 157.26 158.29 1,671,161 -2.87(-1.78%)
Oct 26, 2021 161.62 161.16 1,127,881 +0.52(+0.32%)
Oct 25, 2021 164.10 164.57 159.96 160.64 1,293,411 -0.79(-0.49%)
Oct 22, 2021 160.43 162.00 159.26 161.43 992,713 +1.01(+0.63%)
Oct 21, 2021 159.25 163.41 158.70 160.42 2,676,417 +1.59(+1.00%)
Oct 20, 2021 159.82 161.14 157.62 158.83 747,125 -0.94(-0.59%)
Oct 19, 2021 157.46 161.32 157.46 159.77 1,224,968 +1.68(+1.06%)
Oct 18, 2021 157.10 159.01 153.20 158.09 1,413,640 +4.13(+2.68%)
Oct 15, 2021 156.69 156.69 152.45 153.96 997,950 -1.91(-1.23%)
Oct 14, 2021 157.76 160.19 155.54 155.87 2,078,912 +0.08(+0.05%)
Oct 13, 2021 147.57 156.34 146.07 155.79 3,331,331 +9.83(+6.73%)
Oct 12, 2021 142.01 146.69 139.75 145.96 2,362,111 +5.62(+4.00%)
Oct 11, 2021 142.55 145.59 140.33 140.34 1,562,355 -2.54(-1.78%)
Oct 08, 2021 148.77 149.36 142.60 142.88 3,387,986 -5.65(-3.80%)
Oct 07, 2021 149.60 152.57 147.33 148.53 2,364,901 +0.05(+0.03%)
Oct 06, 2021 152.57 153.16 147.15 148.48 2,786,512 -5.72(-3.71%)
Oct 05, 2021 156.83 157.57 152.11 154.20 3,846,570 -2.60(-1.66%)
Oct 04, 2021 166.57 167.35 155.70 156.80 3,901,927 -10.46(-6.25%)
Oct 01, 2021 165.90 170.73 157.17 167.26 11,993,565 +7.52(+4.71%)
Sep 30, 2021 161.76 163.51 157.60 159.74 2,175,488 -1.99(-1.23%)
Sep 29, 2021 164.54 167.90 160.90 161.73 2,439,604 -1.60(-0.98%)
Sep 28, 2021 168.33 170.75 160.14 163.33 1,844,075 -7.42(-4.35%)
Sep 27, 2021 170.38 170.85 168.09 170.75 1,641,382 -1.50(-0.87%)
Sep 24, 2021 169.50 172.87 168.77 172.25 1,910,074 +1.43(+0.84%)
Sep 23, 2021 172.37 172.37 170.00 170.82 697,242 -0.22(-0.13%)
Sep 22, 2021 170.00 171.19 168.30 171.04 903,093 +0.87(+0.51%)
Sep 21, 2021 171.84 173.74 166.10 170.17 1,952,233 -1.42(-0.83%)
Sep 20, 2021 171.68 174.40 169.92 171.59 2,374,236 -3.47(-1.98%)
Sep 17, 2021 172.55 176.49 171.65 175.06 4,663,216 +6.87(+4.08%)
Sep 16, 2021 163.02 169.17 162.77 168.19 2,114,518 +3.32(+2.01%)
Sep 15, 2021 167.79 167.79 163.44 164.87 3,247,633 -3.12(-1.86%)
Sep 14, 2021 170.25 172.20 167.98 167.99 2,050,778 -2.40(-1.41%)
Sep 13, 2021 172.13 172.13 167.81 170.39 1,978,360 -3.12(-1.80%)
Sep 10, 2021 173.96 175.98 172.48 173.51 1,757,186 +0.60(+0.35%)
Sep 09, 2021 169.13 173.18 168.05 172.91 1,734,419 +3.64(+2.15%)
Sep 08, 2021 171.83 171.83 167.00 169.27 1,916,224 -3.48(-2.01%)
Sep 07, 2021 171.10 173.30 168.88 172.75 1,967,876 +2.56(+1.50%)
Sep 03, 2021 166.23 171.94 165.67 170.19 2,648,085 +3.81(+2.29%)
Sep 02, 2021 159.63 166.70 159.63 166.38 2,714,008 +6.27(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.