Get the Stockscreener App
57.57
2.82%
-1.67
After Hours:
57.47
-0.10
-0.17%
Five9 Inc Stock (FIVN) Price History
The historical daily chart and data for Five9 Inc stock (FIVN), show that the latest closing stock price as of April 30, 2024, is $57.57.
- Five9 Inc all-time high stock price is $211.68, occurred on August 05, 2021.
- The lowest Five9 Inc stock price recorded was $3.48 on October 01, 2015. Since then, Five9 Inc's stock price has risen over 1,554% to $57.57 now.
- The 52-week high stock price for FIVN is $92.40, representing a 60.50% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for FIVN is $51.01, indicating a -11.40% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Five9 Inc (FIVN) stock in the beginning of 2023 was $138.95. The stock closed the year at $67.86, a loss of over -51.16% for the year.
The table below shows more information about FIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $59.10 | $57.56 | $1.54 | 1,158,570.0 | -2.82% |
| Apr 29, 2024 | $59.85 | $58.66 | $1.19 | 1,096,360.0 | +0.44% |
| Apr 26, 2024 | $60.41 | $58.66 | $1.75 | 1,040,614.0 | -1.57% |
| Apr 25, 2024 | $60.20 | $59.16 | $1.04 | 588,575.0 | -0.60% |
| Apr 24, 2024 | $60.81 | $59.91 | $0.895 | 737,603.0 | +0.23% |
| Apr 23, 2024 | $60.60 | $58.33 | $2.27 | 912,395.0 | +3.24% |
| Apr 22, 2024 | $58.78 | $57.54 | $1.24 | 857,876.0 | +2.03% |
| Apr 19, 2024 | $58.05 | $56.88 | $1.17 | 1,031,612.0 | -0.57% |
| Apr 18, 2024 | $58.00 | $56.38 | $1.62 | 835,504.0 | +0.95% |
| Apr 17, 2024 | $57.35 | $56.16 | $1.19 | 941,617.0 | +0.25% |
| Apr 16, 2024 | $57.34 | $56.22 | $1.12 | 709,431.0 | -0.12% |
| Apr 15, 2024 | $59.29 | $56.76 | $2.53 | 1,627,589.0 | -4.59% |
| Apr 12, 2024 | $60.32 | $59.30 | $1.02 | 732,232.0 | -2.06% |
| Apr 11, 2024 | $62.42 | $60.11 | $2.31 | 852,398.0 | -1.84% |
| Apr 10, 2024 | $62.28 | $60.29 | $1.99 | 1,683,997.0 | +0.21% |
| Apr 09, 2024 | $63.30 | $59.97 | $3.33 | 1,607,814.0 | +3.49% |
| Apr 08, 2024 | $60.33 | $59.02 | $1.30 | 1,300,750.0 | -0.18% |
| Apr 05, 2024 | $60.32 | $59.16 | $1.16 | 1,586,817.0 | -0.30% |
| Apr 04, 2024 | $62.27 | $59.96 | $2.31 | 1,217,289.0 | -0.83% |
| Apr 03, 2024 | $61.26 | $59.97 | $1.29 | 1,112,813.0 | -0.53% |
| Apr 02, 2024 | $61.18 | $59.75 | $1.43 | 1,399,342.0 | -0.86% |
Five9 Inc Stock (FIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Five9 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five9 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Five9 Inc Stock (FIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $63.30 | $56.16 | $7.14 | 25,405,921.0 | -7.31% |
| Mar, 2024 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| Feb, 2024 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| Jan, 2024 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five9 Inc Stock (FIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| Nov, 2023 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| Oct, 2023 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| Sep, 2023 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| Aug, 2023 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| Jul, 2023 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| Jun, 2023 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| May, 2023 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| Apr, 2023 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| Mar, 2023 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| Feb, 2023 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| Jan, 2023 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
Five9 Inc Stock (FIVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.95 | $63.02 | $11.93 | 26,044,175.0 | +5.85% |
| Nov, 2022 | $65.71 | $46.61 | $19.10 | 42,178,523.0 | +6.39% |
| Oct, 2022 | $81.85 | $50.88 | $30.97 | 35,800,196.0 | -19.63% |
| Sep, 2022 | $98.10 | $74.48 | $23.62 | 20,960,619.0 | -23.58% |
| Aug, 2022 | $120.4 | $97.04 | $23.34 | 18,712,028.0 | -9.26% |
| Jul, 2022 | $112.3 | $88.00 | $24.33 | 17,989,003.0 | +18.63% |
| Jun, 2022 | $105.3 | $81.16 | $24.12 | 16,571,993.0 | -5.76% |
| May, 2022 | $117.8 | $85.15 | $32.64 | 25,618,041.0 | -12.16% |
| Apr, 2022 | $121.2 | $97.30 | $23.87 | 22,920,231.0 | -0.27% |
| Mar, 2022 | $114.1 | $80.52 | $33.58 | 28,776,735.0 | +0.36% |
| Feb, 2022 | $138.3 | $90.01 | $48.33 | 27,572,696.0 | -12.49% |
| Jan, 2022 | $144.2 | $114.4 | $29.87 | 26,363,800.0 | -8.46% |
1.82%
Cap:
|
Volume (24h):