Quantcast
FIVN

Five9, Inc. Common Stock Historical Stock Prices

$55.29
*  
0.21
0.38%
Get FIVN Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading FIVN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FIVN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.10 55.7503 54.3128 55.29 1,266,592
03/20/2019 55.1 55.7503 54.3128 55.29 501,934
03/19/2019 55.28 55.67 54.49 55.08 597,259
03/18/2019 54.5 55.99 54.07 54.92 578,298
03/15/2019 54.36 54.55 53.4 54.43 1,854,852
03/14/2019 54.19 55.18 53.76 54.31 350,988
03/13/2019 54.04 55.24 52.28 54.45 1,486,940
03/12/2019 53.5 54.1602 52.72 53.89 416,127
03/11/2019 52.24 54.305 52.16 53.49 615,259
03/08/2019 50.51 52.3 50.18 51.97 511,837
03/07/2019 50.57 52.07 50.3 51.31 551,472
03/06/2019 51.74 52.15 50.065 50.69 1,320,982
03/05/2019 52.48 52.8458 50.96 52 1,310,939
03/04/2019 54.86 54.9399 50.45 52.51 2,240,995
03/01/2019 54.2 55 52.44 54.71 1,653,159
02/28/2019 53.6 53.95 52.81 53.04 1,527,920
02/27/2019 53.13 53.9 52.66 53.85 594,341
02/26/2019 53.27 53.98 52.51 53.58 686,264
02/25/2019 53.35 54.31 52.6 53.36 669,580
02/22/2019 52.3 53.46 52.15 53 790,461
02/21/2019 51.44 52.74 51.34 52.28 918,196
02/20/2019 57.23 57.895 49.8 51.47 4,003,993
02/19/2019 54.26 54.92 54.01 54.31 1,228,310
02/15/2019 53.27 54.26 52.92 54.24 748,336
02/14/2019 53.67 53.67 52.88 53.05 701,569
02/13/2019 53.93 54.58 53.1 53.8 645,425
02/12/2019 52.84 53.81 52.385 53.79 445,330
02/11/2019 53.41 53.66 51.85 52.19 429,262
02/08/2019 50.85 52.93 50.32 52.92 435,310
02/07/2019 51.03 51.815 50.3513 51.72 563,413
02/06/2019 52.41 53.04 50.89 51.59 553,923
02/05/2019 52 52.5 50.81 52.26 748,075
02/04/2019 51.7 53.25 51.7 52.21 741,381
02/01/2019 51.02 51.95 50.54 51.57 814,936
01/31/2019 49.44 52.26 49.44 51.13 1,383,093
01/30/2019 48.07 49.47 47.57 49.38 596,275
01/29/2019 48.06 48.06 47.22 47.52 352,741
01/28/2019 47.75 49.12 47.02 48.13 521,417
01/25/2019 46.7 48.84 46.46 48.45 750,445
01/24/2019 46.57 47.15 45.98 46.31 283,169
01/23/2019 46.84 47.08 45.07 46.56 849,241
01/22/2019 46.46 47.07 45.6 46.59 573,799
01/18/2019 47.34 48.57 46.32 46.87 651,946
01/17/2019 45.81 47.325 45.41 47.29 658,354
01/16/2019 45.65 47.59 45.19 45.82 847,791
01/15/2019 44.52 45.75 43.73 45.63 455,438
01/14/2019 46.11 46.11 44.44 44.47 849,034
01/11/2019 46.8 47.15 45.5 46.38 584,081
01/10/2019 45.98 47.28 45.71 47.02 476,611
01/09/2019 47.03 48.12 45.9 46.49 946,385
01/08/2019 46.71 47 44.845 46.94 1,052,451
01/07/2019 44.99 47.6399 44.46 45.89 1,515,644
01/04/2019 41.96 43.1 41.24 42.52 497,261
01/03/2019 42.13 42.825 40.82 40.98 487,580
01/02/2019 42.87 43.29 41.95 42.59 924,262
12/31/2018 44.79 44.79 43.31 43.72 439,407
12/28/2018 43.78 44.2 42.31 43.21 384,567
12/27/2018 41.55 43.02 40.99 43.01 463,398
12/26/2018 39.64 42.62 39.64 42.52 574,653
12/24/2018 38.86 40.41 38.61 39.26 424,013
12/21/2018 40.84 40.84 38.8135 39.32 903,165
12/20/2018 42.74 43.04 39.28 40.65 975,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio