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 (%)
Feb 26, 2021 181.22 188.73 173.73 185.24 1,472,100 +4.04(+2.23%)
Feb 25, 2021 179.41 189.97 177.15 181.20 1,242,963 -0.57(-0.31%)
Feb 24, 2021 176.09 186.30 172.99 181.77 853,382 +3.68(+2.07%)
Feb 23, 2021 177.00 184.71 158.00 178.09 3,211,875 +11.31(+6.78%)
Feb 22, 2021 184.28 187.50 165.88 166.78 1,845,366 -23.69(-12.44%)
Feb 19, 2021 182.72 194.04 182.18 190.47 1,239,000 +8.14(+4.46%)
Feb 18, 2021 178.94 184.18 175.75 182.33 888,680 +2.29(+1.27%)
Feb 17, 2021 180.25 181.73 176.00 180.04 610,141 -2.70(-1.48%)
Feb 16, 2021 184.77 185.78 176.27 182.74 832,524 +0.82(+0.45%)
Feb 12, 2021 175.01 182.26 173.10 181.92 642,100 +6.94(+3.97%)
Feb 11, 2021 176.44 177.34 172.37 174.98 531,591 +0.03(+0.02%)
Feb 10, 2021 174.71 179.00 174.01 174.95 429,251 -2.06(-1.16%)
Feb 09, 2021 174.33 178.18 174.06 177.01 350,217 +2.29(+1.31%)
Feb 08, 2021 174.53 179.48 173.22 174.72 598,940 +1.50(+0.87%)
Feb 05, 2021 171.26 173.87 169.51 173.22 426,500 +2.32(+1.36%)
Feb 04, 2021 171.05 171.75 164.41 170.90 475,399 +0.41(+0.24%)
Feb 03, 2021 173.70 174.50 166.08 170.49 498,704 -2.53(-1.46%)
Feb 02, 2021 169.79 173.78 169.79 173.02 451,917 +5.76(+3.44%)
Feb 01, 2021 167.97 170.97 165.44 167.26 403,361 +1.01(+0.61%)
Jan 29, 2021 165.05 167.67 160.04 166.25 527,100 +0.51(+0.31%)
Jan 28, 2021 160.58 167.86 158.22 165.74 986,059 +7.58(+4.79%)
Jan 27, 2021 161.83 163.49 154.25 158.16 1,164,516 -5.84(-3.56%)
Jan 26, 2021 173.42 173.68 163.77 164.00 890,757 -9.34(-5.39%)
Jan 25, 2021 181.08 183.98 172.02 173.34 586,266 -5.93(-3.31%)
Jan 22, 2021 181.91 182.21 177.23 179.27 454,200 -1.07(-0.59%)
Jan 21, 2021 180.12 181.30 174.29 180.34 776,781 +1.47(+0.82%)
Jan 20, 2021 171.11 181.70 171.11 178.87 1,022,010 +9.03(+5.32%)
Jan 19, 2021 171.28 171.99 168.14 169.84 808,061 -0.07(-0.04%)
Jan 15, 2021 172.43 173.72 168.91 169.91 563,400 -1.59(-0.93%)
Jan 14, 2021 174.48 176.40 171.34 171.50 612,268 -2.19(-1.26%)
Jan 13, 2021 172.72 177.40 170.01 173.69 632,178 +1.04(+0.60%)
Jan 12, 2021 172.13 173.73 170.71 172.65 618,741 +1.31(+0.76%)
Jan 11, 2021 173.01 173.74 170.16 171.34 482,953 -2.66(-1.53%)
Jan 08, 2021 175.00 179.32 173.89 174.00 338,300 -0.65(-0.37%)
Jan 07, 2021 167.36 175.11 167.36 174.65 638,192 +8.43(+5.07%)
Jan 06, 2021 169.55 170.97 163.71 166.22 827,360 -7.78(-4.47%)
Jan 05, 2021 171.42 174.15 169.67 174.00 425,044 +0.85(+0.49%)
Jan 04, 2021 175.00 177.59 168.46 173.15 823,436 -1.25(-0.72%)
Dec 31, 2020 174.40 174.40 174.40 263,549 -0.41(-0.23%)
Dec 30, 2020 174.24 176.33 173.76 174.81 263,549 +1.31(+0.76%)
Dec 29, 2020 176.80 178.23 171.08 173.50 587,530 -2.66(-1.51%)
Dec 28, 2020 182.45 183.18 173.97 176.16 409,308 -3.88(-2.16%)
Dec 24, 2020 180.97 183.19 179.55 180.04 159,800 +0.05(+0.03%)
Dec 23, 2020 187.32 187.75 179.41 179.99 658,358 -6.66(-3.57%)
Dec 22, 2020 181.55 187.99 181.55 186.65 719,429 +7.22(+4.02%)
Dec 21, 2020 177.56 180.38 174.23 179.43 534,738 +2.83(+1.60%)
Dec 18, 2020 177.89 177.89 171.69 176.60 822,600 +4.22(+2.45%)
Dec 17, 2020 173.30 175.71 172.20 172.38 999,910 +3.47(+2.05%)
Dec 16, 2020 168.75 170.82 166.01 168.91 461,290 +1.47(+0.88%)
Dec 15, 2020 165.15 169.85 165.15 167.44 450,700 +2.62(+1.59%)
Dec 14, 2020 161.74 167.55 161.61 164.82 698,770 +2.25(+1.38%)
Dec 11, 2020 159.70 162.76 158.76 162.57 475,400 +3.30(+2.07%)
Dec 10, 2020 149.96 159.64 149.00 159.27 545,851 +7.27(+4.78%)
Dec 09, 2020 150.00 154.01 149.79 152.00 813,338 +0.80(+0.53%)
Dec 08, 2020 154.22 154.22 150.78 151.20 489,958 -1.43(-0.94%)
Dec 07, 2020 152.62 155.96 151.19 152.63 345,196 +1.10(+0.73%)
Dec 04, 2020 155.40 155.40 150.14 151.53 521,500 -3.62(-2.33%)
Dec 03, 2020 155.94 158.37 154.21 155.15 535,510 +0.15(+0.10%)
Dec 02, 2020 152.51 155.36 150.39 155.00 317,487 +0.13(+0.08%)
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.