41.61
price up icon1.76%   0.72
 
loading

Five 9 Inc 주식 (FIVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-31 $30.43 $29.47 $0.96 999,189.0 -0.27%
2024-10-30 $30.52 $29.57 $0.95 929,541.0 -1.46%
2024-10-29 $30.27 $29.45 $0.82 1,321,603.0 +1.25%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $42.42 $29.25 $13.17 47,028,783.0 +40.91%
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%

Five 9 Inc 주식 (FIVN) 가격 이력 2022

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%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
자본화:     |  볼륨(24시간):