28.84
price up icon0.73%   0.21
 
loading

Five 9 Inc 주식 (FIVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $28.98 $28.04 $0.94 966,098.0 +0.73%
2025-07-24 $29.12 $28.05 $1.07 1,035,575.0 -1.82%
2025-07-23 $29.24 $28.87 $0.37 742,889.0 +2.82%
2025-07-22 $28.64 $27.08 $1.56 2,108,288.0 +3.92%
2025-07-21 $27.65 $26.90 $0.75 1,593,416.0 +1.30%
2025-07-18 $27.22 $26.43 $0.79 1,420,807.0 +0.30%
2025-07-17 $26.98 $25.48 $1.50 1,860,937.0 +5.79%
2025-07-16 $26.20 $25.01 $1.19 1,556,061.0 -1.82%
2025-07-15 $26.68 $25.78 $0.90 1,478,152.0 -1.34%
2025-07-14 $26.83 $26.06 $0.77 1,653,127.0 -1.47%
2025-07-11 $28.20 $26.53 $1.67 1,814,184.0 -4.52%
2025-07-10 $28.95 $27.83 $1.12 2,295,436.0 -3.06%
2025-07-09 $29.71 $28.48 $1.23 1,544,003.0 -1.34%
2025-07-08 $29.35 $27.91 $1.44 2,216,248.0 +4.75%
2025-07-07 $28.27 $27.35 $0.925 2,572,048.0 +0.36%
2025-07-03 $27.96 $27.00 $0.96 2,294,639.0 +3.67%
2025-07-02 $27.29 $26.29 $1.00 2,344,601.0 +0.45%
2025-07-01 $27.46 $26.06 $1.41 2,380,556.0 +0.49%
2025-06-30 $27.36 $26.34 $1.02 2,607,728.0 -0.97%
2025-06-27 $27.07 $26.06 $1.01 12,711,319.0 +0.34%

Five 9 Inc 주식 (FIVN) 연도별 가격 이력

이 심층 분석에서는 Five 9 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 Five 9 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Five 9 Inc 주식 (FIVN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $29.71 $25.01 $4.70 32,843,163.0 +8.91%
2025-06 $30.38 $25.50 $4.88 44,072,902.0 -0.11%
2025-05 $28.73 $24.24 $4.50 42,066,795.0 +5.45%
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 주식 (FIVN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (FIVN) 가격 이력 2023

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%
$115.62
price down icon 3.65%
software_infrastructure ZS
$286.19
price up icon 0.66%
software_infrastructure XYZ
$80.74
price up icon 1.22%
software_infrastructure NET
$198.42
price up icon 3.57%
$104.82
price up icon 0.05%
$601.55
price down icon 1.33%
자본화:     |  볼륨(24시간):