Stockscreener 앱 받기
53.65
1.09%
+0.58
Five9 Inc 주식 (FIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $53.90 | $52.74 | $1.16 | 634,064.0 | +1.09% |
| 2024-05-17 | $53.91 | $53.04 | $0.87 | 734,935.0 | -1.49% |
| 2024-05-16 | $54.18 | $52.92 | $1.26 | 775,566.0 | +0.52% |
| 2024-05-15 | $55.45 | $53.24 | $2.21 | 1,331,417.0 | +0.62% |
| 2024-05-14 | $54.12 | $52.64 | $1.48 | 1,131,971.0 | -0.36% |
| 2024-05-13 | $54.91 | $53.23 | $1.67 | 1,043,159.0 | +0.74% |
| 2024-05-10 | $53.94 | $52.96 | $0.98 | 1,170,895.0 | -0.93% |
| 2024-05-09 | $54.72 | $53.52 | $1.20 | 1,724,123.0 | -1.40% |
| 2024-05-08 | $56.07 | $54.29 | $1.78 | 1,027,276.0 | -3.77% |
| 2024-05-07 | $57.33 | $55.54 | $1.79 | 1,162,318.0 | +1.36% |
| 2024-05-06 | $58.76 | $55.50 | $3.26 | 1,657,701.0 | -3.78% |
| 2024-05-03 | $60.76 | $57.06 | $3.70 | 3,913,463.0 | +2.03% |
| 2024-05-02 | $58.79 | $56.61 | $2.18 | 2,030,894.0 | -2.59% |
| 2024-05-01 | $60.22 | $57.68 | $2.54 | 891,873.0 | +1.16% |
| 2024-04-30 | $59.10 | $57.56 | $1.54 | 1,158,570.0 | -2.82% |
| 2024-04-29 | $59.85 | $58.66 | $1.19 | 1,096,360.0 | +0.44% |
| 2024-04-26 | $60.41 | $58.66 | $1.75 | 1,040,614.0 | -1.57% |
| 2024-04-25 | $60.20 | $59.16 | $1.04 | 588,575.0 | -0.60% |
| 2024-04-24 | $60.81 | $59.91 | $0.895 | 737,603.0 | +0.23% |
| 2024-04-23 | $60.60 | $58.33 | $2.27 | 912,395.0 | +3.24% |
Five9 Inc 주식 (FIVN) 연도별 가격 이력
이 심층 분석에서는 Five9 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five9 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Five9 Inc 주식 (FIVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $60.76 | $52.64 | $8.12 | 19,863,719.0 | -6.81% |
| 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% |
Five9 Inc 주식 (FIVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Five9 Inc 주식 (FIVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
1.63%
자본화:
|
볼륨(24시간):