8 Followers USX:FIVN - Five9 Inc Five9 Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
18 Jun 2024 USD 41.01 41.23 40.08 40.09 40.09 -1.03 (-2.50%) 1,028,825
17 Jun 2024 USD 41.42 41.465 40.62 41.12 41.12 -0.62 (-1.49%) 1,074,169
14 Jun 2024 USD 41.82 42.23 40.82 41.74 41.74 -0.27 (-0.64%) 1,495,970
13 Jun 2024 USD 44 44.14 41.3 42.01 42.01 -1.76 (-4.02%) 1,614,354
12 Jun 2024 USD 45 45.99 43.55 43.77 43.77 -0.12 (-0.27%) 1,876,930
11 Jun 2024 USD 42.86 43.92 42.49 43.89 43.89 +0.97 (+2.26%) 1,405,710
10 Jun 2024 USD 42.59 43.56 42.29 42.92 42.92 -0.07 (-0.16%) 1,146,294
7 Jun 2024 USD 43.09 43.72 42.455 42.99 42.99 -0.62 (-1.42%) 1,276,077
6 Jun 2024 USD 42.25 43.855 42.15 43.61 43.61 +1.47 (+3.49%) 2,073,923
5 Jun 2024 USD 44.62 44.78 41.79 42.14 42.14 -2.62 (-5.85%) 3,353,694
4 Jun 2024 USD 46.2 46.84 44.67 44.76 44.76 -1.92 (-4.11%) 2,026,844
3 Jun 2024 USD 47.82 48.22 46.02 46.68 46.68 -0.08 (-0.17%) 1,302,828
31 May 2024 USD 47.09 47.19 45.49 46.76 46.76 +0.27 (+0.58%) 1,368,204
30 May 2024 USD 47.21 47.38 46.1 46.49 46.49 -1.29 (-2.70%) 1,815,969
29 May 2024 USD 48.12 48.3645 47.59 47.78 47.78 -1.02 (-2.09%) 787,812
28 May 2024 USD 50.23 50.25 48.74 48.8 48.8 -1.24 (-2.48%) 1,236,742
24 May 2024 USD 50.28 50.7 49.52 50.04 50.04 -0.47 (-0.93%) 862,517
23 May 2024 USD 52.55 52.615 50.27 50.51 50.51 -1.73 (-3.31%) 833,954
22 May 2024 USD 52.45 53.21 52.13 52.24 52.24 -0.21 (-0.40%) 735,207
21 May 2024 USD 53.22 53.62 51.77 52.45 52.45 -1.2 (-2.24%) 1,195,595
20 May 2024 USD 53 53.9 52.74 53.65 53.65 +0.58 (+1.09%) 636,710
17 May 2024 USD 53.6 53.91 53.04 53.07 53.07 -0.8 (-1.49%) 753,398
16 May 2024 USD 53.43 54.18 52.9203 53.87 53.87 +0.28 (+0.52%) 776,044
15 May 2024 USD 53.94 55.45 53.24 53.59 53.59 +0.33 (+0.62%) 1,269,456
14 May 2024 USD 53.61 54.12 52.64 53.26 53.26 -0.19 (-0.36%) 1,258,704
13 May 2024 USD 53.38 54.91 53.235 53.45 53.45 +0.39 (+0.74%) 1,078,637
10 May 2024 USD 53.61 53.94 52.96 53.06 53.06 -0.5 (-0.93%) 1,175,891
9 May 2024 USD 54.3 54.72 53.52 53.56 53.56 -0.76 (-1.40%) 1,724,690
8 May 2024 USD 55.81 56.07 54.29 54.32 54.32 -2.13 (-3.77%) 1,027,552
7 May 2024 USD 55.54 57.325 55.54 56.45 56.45 +0.76 (+1.36%) 1,257,196



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms