Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

FIVN - Five9, Inc.

IEX Last Trade
42.505
0.015   0.035%

Share volume: 14,711
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET

PREVIOUS CLOSE
CHG
CHG%
$42.49
0.02
0.04%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Overview Charts Financials Historical prices Events Documents Notes Dividends
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
12/24/2024 $42.52 $42.52 $42.66 $42.66 $41.70 $41.70 $42.39 $42.39 245,521 $245,089.00
12/23/2024 $42.49 $42.49 $43.09 $43.09 $41.93 $41.93 $42.48 $42.48 782,760 $782,760.00
12/20/2024 $41.14 $41.14 $43.06 $43.06 $40.77 $40.77 $42.63 $42.63 1,709,041 $1,706,167.00
12/19/2024 $41.59 $41.59 $42.05 $42.05 $40.25 $40.25 $41.48 $41.48 1,520,649 $1,520,649.00
12/18/2024 $42.75 $42.75 $43.39 $43.39 $41.15 $41.15 $41.24 $41.24 1,711,161 $1,711,161.00
12/17/2024 $42.85 $42.85 $43.62 $43.62 $42.27 $42.27 $42.73 $42.73 1,628,617 $1,628,617.00
12/16/2024 $42.54 $42.54 $43.36 $43.36 $41.17 $41.17 $42.61 $42.61 1,045,512 $1,045,512.00
12/13/2024 $43.10 $43.10 $43.75 $43.75 $41.89 $41.89 $42.21 $42.21 907,756 $907,756.00