Five 9 Inc (FIVN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché FIVN Giù? Forum Previsione

Storico Dei Prezzi Delle Azioni Di Five 9 Inc (FIVN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-11-29	$41.88	$40.77	$1.11	599,998.0	-0.79%
2024-11-27	$41.95	$40.58	$1.37	1,146,002.0	+1.76%
2024-11-26	$41.15	$39.70	$1.45	1,498,431.0	-0.20%
2024-11-25	$42.42	$40.83	$1.59	2,540,502.0	+1.61%
2024-11-22	$40.45	$38.58	$1.87	1,482,364.0	+4.84%
2024-11-21	$39.04	$37.80	$1.24	1,415,727.0	+1.21%
2024-11-20	$38.48	$37.70	$0.78	1,048,999.0	+0.85%
2024-11-19	$37.68	$36.60	$1.08	1,126,140.0	+1.67%
2024-11-18	$38.44	$36.67	$1.77	1,852,602.0	-2.65%
2024-11-15	$39.13	$37.62	$1.51	2,205,017.0	-2.28%
2024-11-14	$40.37	$38.48	$1.89	2,279,250.0	-3.44%
2024-11-13	$40.81	$39.24	$1.57	6,225,090.0	+2.75%
2024-11-12	$39.85	$37.95	$1.90	3,027,737.0	-1.01%
2024-11-11	$39.79	$37.27	$2.52	4,585,960.0	+7.74%
2024-11-08	$40.59	$36.00	$4.59	6,435,438.0	+12.22%
2024-11-07	$33.43	$31.61	$1.82	3,535,269.0	+4.22%
2024-11-06	$32.27	$31.06	$1.21	1,575,685.0	+2.57%
2024-11-05	$31.06	$29.25	$1.81	1,266,972.0	+1.25%
2024-11-04	$31.36	$30.03	$1.33	1,310,169.0	-2.10%
2024-11-01	$31.30	$29.77	$1.53	1,325,427.0	+4.84%

Five 9 Inc Stock (FIVN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Five 9 Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FIVN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Five 9 Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Five 9 Inc Storia dei prezzi delle azioni (FIVN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-11	$42.42	$29.25	$13.17	47,082,777.0	+39.79%
2024-10	$31.82	$27.00	$4.82	28,793,444.0	+2.78%
2024-09	$32.09	$26.60	$5.49	38,755,445.0	-10.91%
2024-08	$44.80	$28.75	$16.05	47,277,169.0	-27.61%
2024-07	$47.13	$39.45	$7.69	24,680,262.0	+1.02%
2024-06	$48.22	$39.07	$9.15	28,978,627.0	-5.69%
2024-05	$60.76	$45.49	$15.27	27,852,952.0	-18.78%
2024-04	$63.30	$56.16	$7.14	24,247,351.0	-7.31%
2024-03	$63.79	$56.49	$7.30	27,012,854.0	+1.82%
2024-02	$79.43	$59.39	$20.04	36,947,931.0	-19.59%
2024-01	$81.24	$72.10	$9.14	16,678,150.0	-3.60%

Five 9 Inc Storia dei prezzi delle azioni (FIVN) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$92.40	$75.50	$16.90	30,768,050.0	+3.24%
2023-11	$78.07	$54.66	$23.41	32,027,739.0	+31.71%
2023-10	$66.02	$55.87	$10.15	17,805,735.0	-10.00%
2023-09	$73.76	$62.38	$11.38	18,381,826.0	-11.15%
2023-08	$87.80	$67.39	$20.41	26,130,045.0	-17.53%
2023-07	$89.58	$78.54	$11.04	18,890,073.0	+6.43%
2023-06	$83.49	$64.50	$18.99	25,720,808.0	+24.72%
2023-05	$66.77	$51.01	$15.76	45,531,305.0	+1.96%
2023-04	$74.42	$60.64	$13.78	18,808,469.0	-10.31%
2023-03	$73.45	$59.43	$14.02	31,554,679.0	+9.53%
2023-02	$86.49	$65.92	$20.57	29,998,136.0	-16.22%
2023-01	$80.16	$64.60	$15.56	22,870,488.0	+16.09%

Five 9 Inc Storia dei prezzi delle azioni (FIVN) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$74.95	$63.02	$11.93	26,044,175.0	+5.85%
2022-11	$65.71	$46.61	$19.10	42,178,523.0	+6.39%
2022-10	$81.85	$50.88	$30.97	35,800,196.0	-19.63%
2022-09	$98.10	$74.48	$23.62	20,960,619.0	-23.58%
2022-08	$120.4	$97.04	$23.34	18,712,028.0	-9.26%
2022-07	$112.3	$88.00	$24.33	17,989,003.0	+18.63%
2022-06	$105.3	$81.16	$24.12	16,571,993.0	-5.76%
2022-05	$117.8	$85.15	$32.64	25,618,041.0	-12.16%
2022-04	$121.2	$97.30	$23.87	22,920,231.0	-0.27%
2022-03	$114.1	$80.52	$33.58	28,776,735.0	+0.36%
2022-02	$138.3	$90.01	$48.33	27,572,696.0	-12.49%
2022-01	$144.2	$114.4	$29.87	26,363,800.0	-8.46%

$206.59

0.80%

NET

$99.83

0.46%

$88.55

0.26%

FTNT

$95.05

1.05%

CRWD

$345.97

0.47%

SNPS

$558.49

1.96%