Scarica l'app Stockscreener
28.05
5.77%
1.53
Dopo l'orario di chiusura:
28.05
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-12 | $28.43 | $27.45 | $0.98 | 1,508,294.0 | +5.77% |
| 2025-05-09 | $27.49 | $26.48 | $1.01 | 1,685,249.0 | +0.63% |
| 2025-05-08 | $27.04 | $25.57 | $1.47 | 2,597,183.0 | +4.62% |
| 2025-05-07 | $25.46 | $24.84 | $0.62 | 1,372,369.0 | +1.45% |
| 2025-05-06 | $25.81 | $24.50 | $1.31 | 1,626,619.0 | -1.62% |
| 2025-05-05 | $26.52 | $24.69 | $1.83 | 2,803,060.0 | +1.65% |
| 2025-05-02 | $28.30 | $24.24 | $4.06 | 5,032,702.0 | -1.00% |
| 2025-05-01 | $26.16 | $25.01 | $1.15 | 3,938,296.0 | -0.24% |
| 2025-04-30 | $25.26 | $24.32 | $0.94 | 1,517,086.0 | -0.75% |
| 2025-04-29 | $25.79 | $25.07 | $0.715 | 1,919,850.0 | +0.84% |
| 2025-04-28 | $25.53 | $24.44 | $1.09 | 3,974,745.0 | +0.24% |
| 2025-04-25 | $25.54 | $24.20 | $1.34 | 1,302,167.0 | +1.75% |
| 2025-04-24 | $24.67 | $23.29 | $1.38 | 1,492,188.0 | +6.21% |
| 2025-04-23 | $24.76 | $23.05 | $1.71 | 2,610,955.0 | +4.22% |
| 2025-04-22 | $22.27 | $21.30 | $0.97 | 1,423,250.0 | +3.06% |
| 2025-04-21 | $22.25 | $21.12 | $1.13 | 1,262,763.0 | -3.27% |
| 2025-04-17 | $23.04 | $22.05 | $0.99 | 1,096,753.0 | -1.33% |
| 2025-04-16 | $23.12 | $22.16 | $0.9599 | 1,084,644.0 | -2.16% |
| 2025-04-15 | $24.13 | $22.98 | $1.14 | 1,544,080.0 | -0.26% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $28.43 | $24.24 | $4.19 | 22,072,066.0 | +11.58% |
| 2025-04 | $28.29 | $21.04 | $7.25 | 41,801,392.0 | -7.40% |
| 2025-03 | $36.73 | $26.48 | $10.25 | 32,790,190.0 | -25.00% |
| 2025-02 | $49.90 | $35.45 | $14.45 | 39,191,942.0 | -11.69% |
| 2025-01 | $42.95 | $36.20 | $6.75 | 22,194,894.0 | +0.86% |
Five 9 Inc Storia dei prezzi delle azioni (FIVN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $40.20 | $4.16 | 21,154,671.0 | -1.36% |
| 2024-11 | $42.42 | $29.25 | $13.17 | 46,482,779.0 | +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% |
0.65%
9.25%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):