Stock Quote

Five9 Inc (NQ: FIVN )

124.93 USD -2.99 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 188.01 188.75 181.99 183.39 1,061,216 -3.36(-1.80%)
Jun 29, 2021 184.41 186.78 182.14 186.75 772,190 +2.41(+1.31%)
Jun 28, 2021 184.75 186.50 182.85 184.34 322,591 +1.18(+0.64%)
Jun 25, 2021 182.91 184.05 179.84 183.16 735,151 +0.09(+0.05%)
Jun 24, 2021 187.43 188.50 181.32 183.07 407,145 -1.69(-0.91%)
Jun 23, 2021 184.62 186.19 183.48 184.76 664,405 -0.22(-0.12%)
Jun 22, 2021 183.00 186.24 182.35 184.98 586,874 +2.00(+1.09%)
Jun 21, 2021 182.29 184.62 177.89 182.98 523,377 -0.32(-0.17%)
Jun 18, 2021 180.30 184.16 178.42 183.30 1,196,139 +4.12(+2.30%)
Jun 17, 2021 165.88 180.74 165.88 179.18 1,351,222 +12.55(+7.53%)
Jun 16, 2021 165.70 169.62 163.39 166.63 478,892 +0.89(+0.54%)
Jun 15, 2021 168.48 169.50 165.10 165.74 342,619 -2.74(-1.63%)
Jun 14, 2021 166.43 170.22 166.14 168.48 599,845 +2.72(+1.64%)
Jun 11, 2021 165.45 166.19 163.57 165.76 354,627 +0.40(+0.24%)
Jun 10, 2021 160.01 166.35 160.01 165.36 944,943 +3.32(+2.05%)
Jun 09, 2021 160.05 165.11 160.05 162.04 609,169 +2.72(+1.71%)
Jun 08, 2021 160.55 163.14 156.16 159.32 645,073 -1.42(-0.88%)
Jun 07, 2021 155.51 162.00 153.49 160.74 1,275,568 +4.77(+3.06%)
Jun 04, 2021 160.52 161.73 153.96 155.97 1,554,277 -3.79(-2.37%)
Jun 03, 2021 164.71 164.71 158.32 159.76 918,232 -6.38(-3.84%)
Jun 02, 2021 173.14 173.62 165.18 166.14 1,048,342 -7.80(-4.48%)
Jun 01, 2021 176.11 178.50 173.17 173.94 491,140 -3.16(-1.78%)
May 28, 2021 179.90 182.35 177.00 177.10 369,785 -1.43(-0.80%)
May 27, 2021 176.07 178.92 172.34 178.53 620,964 +3.23(+1.84%)
May 26, 2021 174.18 176.83 173.64 175.30 498,079 +1.61(+0.93%)
May 25, 2021 172.02 174.69 171.48 173.69 225,142 +1.27(+0.74%)
May 24, 2021 173.23 174.23 171.75 172.42 228,511 +2.30(+1.35%)
May 21, 2021 174.33 174.34 168.90 170.12 287,099 -2.18(-1.27%)
May 20, 2021 168.51 174.22 166.45 172.30 689,167 +6.56(+3.96%)
May 19, 2021 160.67 166.06 160.00 165.74 510,515 +1.17(+0.71%)
May 18, 2021 164.46 167.43 162.57 164.57 390,299 +0.90(+0.55%)
May 17, 2021 163.48 165.24 160.85 163.67 521,220 -0.83(-0.50%)
May 14, 2021 161.01 165.77 159.08 164.50 435,725 +5.00(+3.13%)
May 13, 2021 164.17 167.26 154.24 159.50 814,594 -2.50(-1.54%)
May 12, 2021 164.61 165.70 160.02 162.00 606,120 -5.88(-3.50%)
May 11, 2021 157.61 169.93 157.61 167.88 641,851 +1.39(+0.83%)
May 10, 2021 165.75 169.01 165.75 166.49 493,429 -3.65(-2.15%)
May 07, 2021 170.43 174.47 169.36 170.14 622,166 +2.89(+1.73%)
May 06, 2021 168.57 168.99 164.74 167.25 730,977 -3.79(-2.22%)
May 05, 2021 174.71 176.63 170.41 171.04 394,586 -1.26(-0.73%)
May 04, 2021 178.19 178.19 168.00 172.30 1,423,146 -8.83(-4.87%)
May 03, 2021 188.95 190.18 179.10 181.13 816,806 -6.84(-3.64%)
Apr 30, 2021 181.00 192.12 175.26 187.97 2,076,400 +13.71(+7.87%)
Apr 29, 2021 180.37 180.51 169.44 174.26 1,177,925 -5.24(-2.92%)
Apr 28, 2021 179.77 181.56 176.89 179.50 354,804 -0.01(-0.01%)
Apr 27, 2021 179.95 182.14 178.12 179.51 414,873 -0.44(-0.24%)
Apr 26, 2021 177.32 180.74 174.67 179.95 460,146 +4.55(+2.59%)
Apr 23, 2021 174.50 176.51 172.06 175.40 377,700 +1.66(+0.96%)
Apr 22, 2021 171.70 176.32 171.70 173.74 494,300 +1.94(+1.13%)
Apr 21, 2021 170.83 173.75 169.33 171.80 656,550 -0.72(-0.42%)
Apr 20, 2021 172.55 175.31 167.67 172.52 641,427 -2.01(-1.15%)
Apr 19, 2021 176.03 179.70 173.79 174.53 499,534 -2.90(-1.63%)
Apr 16, 2021 179.00 179.00 174.67 177.43 313,500 -1.32(-0.74%)
Apr 15, 2021 176.25 179.67 173.82 178.75 375,833 +4.84(+2.78%)
Apr 14, 2021 178.85 180.54 172.79 173.91 723,116 -5.08(-2.84%)
Apr 13, 2021 178.21 181.88 176.54 178.99 696,207 +2.71(+1.54%)
Apr 12, 2021 170.70 176.98 169.57 176.28 573,384 +3.55(+2.06%)
Apr 09, 2021 172.33 173.29 168.08 172.73 537,300 -0.26(-0.15%)
Apr 08, 2021 167.02 173.48 166.12 172.99 1,107,185 +9.02(+5.50%)
Apr 07, 2021 168.35 169.48 163.78 163.97 591,188 -4.00(-2.38%)
Apr 06, 2021 161.04 168.61 159.80 167.97 821,796 +5.48(+3.37%)
Apr 05, 2021 164.65 165.91 162.08 162.49 702,205 -1.73(-1.05%)
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.