Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Five9 (FIVN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free FIVN Stock Alerts
$53.07
-0.80 (-1.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Five9 Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
-7.04%
3 Month
Performance
-26.97%
6 Month
Performance
-27.21%
Year-To-Date
Performance
-32.56%
1 Year
Performance
-13.75%
Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

FIVN Stock Chart for Sunday, May, 19, 2024

FIVN Chart by TradingView

Five9 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$53.87$53.07
-1.49%		$53.91$53.04752,022 shs$3.92 billion
05/16/2024$53.59$53.87
+0.52%		$54.18$52.92776,044 shs$3.98 billion
05/15/2024$53.26$53.59
+0.62%		$55.45$53.241.27 million shs$3.96 billion
05/14/2024$53.45$53.26
-0.36%		$54.12$52.641.12 million shs$3.93 billion
05/13/2024$53.06$53.45
+0.74%		$54.89$53.241.08 million shs$3.95 billion
05/10/2024$53.56$53.06
-0.93%		$53.94$52.961.18 million shs$3.92 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
05/09/2024$54.32$53.56
-1.40%		$54.72$53.521.72 million shs$3.96 billion
05/08/2024$56.45$54.32
-3.77%		$56.07$54.291.03 million shs$4.01 billion
05/07/2024$55.69$56.45
+1.36%		$57.33$55.541.26 million shs$4.17 billion
05/06/2024$57.88$55.69
-3.78%		$58.70$55.501.66 million shs$4.11 billion
05/03/2024$56.73$57.88
+2.03%		$60.76$57.063.91 million shs$4.27 billion
05/02/2024$58.24$56.73
-2.59%		$58.79$56.612.05 million shs$4.19 billion
05/01/2024$57.57$58.24
+1.16%		$60.22$57.68902,079 shs$4.30 billion
04/30/2024$59.24$57.57
-2.82%		$59.10$57.561.17 million shs$4.25 billion
04/29/2024$58.98$59.24
+0.44%		$59.85$58.661.12 million shs$4.37 billion
04/26/2024$59.92$58.98
-1.57%		$60.41$58.661.04 million shs$4.36 billion
04/25/2024$60.28$59.92
-0.60%		$60.20$59.16589,613 shs$4.43 billion
04/24/2024$60.14$60.28
+0.23%		$60.81$59.92738,402 shs$4.45 billion
04/23/2024$58.25$60.14
+3.24%		$60.60$58.33924,498 shs$4.44 billion
04/22/2024$57.09$58.25
+2.03%		$58.78$57.541.05 million shs$4.30 billion
04/19/2024$57.42$57.09
-0.57%		$58.05$56.881.03 million shs$4.22 billion
04/18/2024$56.88$57.42
+0.95%		$58.00$56.42835,820 shs$4.24 billion
04/17/2024$56.74$56.88
+0.25%		$57.35$56.16942,127 shs$4.20 billion
04/16/2024$56.81$56.74
-0.12%		$57.33$56.22734,405 shs$4.19 billion
04/15/2024$59.54$56.81
-4.59%		$59.29$56.761.63 million shs$4.20 billion
04/12/2024$60.79$59.54
-2.06%		$60.26$59.30732,232 shs$4.40 billion
04/11/2024$61.93$60.79
-1.84%		$62.42$60.11853,616 shs$4.49 billion
04/10/2024$61.80$61.93
+0.21%		$62.27$60.291.69 million shs$4.57 billion
04/09/2024$59.69$61.80
+3.53%		$63.30$59.971.61 million shs$4.56 billion
04/08/2024$59.82$59.69
-0.22%		$60.33$59.021.43 million shs$4.41 billion
04/05/2024$60.00$59.82
-0.30%		$60.32$59.161.57 million shs$4.42 billion
04/04/2024$60.50$60.00
-0.83%		$62.27$59.961.22 million shs$4.40 billion
04/03/2024$60.82$60.50
-0.53%		$61.26$59.971.11 million shs$4.44 billion
04/02/2024$61.35$60.82
-0.86%		$61.18$59.751.40 million shs$4.46 billion
04/01/2024$62.11$61.35
-1.22%		$62.49$61.001.28 million shs$4.50 billion
03/29/2024$62.11$62.11$63.39$61.93981,687 shs$4.55 billion
03/28/2024$62.30$62.11
-0.30%		$63.39$61.93981,687 shs$4.55 billion
03/27/2024$62.98$62.30
-1.08%		$63.79$61.37971,644 shs$4.57 billion
03/26/2024$62.24$62.98
+1.19%		$63.64$62.461.03 million shs$4.62 billion
03/25/2024$60.83$62.24
+2.32%		$62.67$60.01873,692 shs$4.46 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$61.90$60.83
-1.73%		$61.93$60.11836,700 shs$4.46 billion
03/21/2024$61.83$61.90
+0.11%		$63.01$61.831.10 million shs$4.54 billion
03/20/2024$61.39$61.83
+0.72%		$61.97$59.581.27 million shs$4.53 billion
03/19/2024$61.26$61.39
+0.21%		$61.42$59.881.13 million shs$4.50 billion
03/18/2024$59.90$61.26
+2.27%		$61.83$59.221.53 million shs$4.49 billion
03/15/2024$59.29$59.90
+1.03%		$60.35$58.622.99 million shs$4.39 billion
03/14/2024$60.01$59.29
-1.20%		$60.41$58.921.08 million shs$4.35 billion
03/13/2024$60.89$60.01
-1.45%		$61.53$59.821.09 million shs$4.40 billion
03/12/2024$60.62$60.89
+0.45%		$61.32$59.851.16 million shs$4.47 billion
03/11/2024$58.42$60.62
+3.77%		$60.92$58.741.26 million shs$4.45 billion
03/08/2024$58.50$58.42
-0.14%		$59.48$57.871.60 million shs$4.28 billion
03/07/2024$56.88$58.50
+2.85%		$59.99$56.972.25 million shs$4.29 billion
03/06/2024$58.20$56.88
-2.27%		$59.37$56.491.82 million shs$4.17 billion
03/05/2024$60.47$58.20
-3.75%		$60.23$57.261.73 million shs$4.27 billion
03/04/2024$62.32$60.47
-2.97%		$62.12$59.271.15 million shs$4.43 billion
03/01/2024$61.00$62.32
+2.16%		$63.13$60.371.34 million shs$4.57 billion
02/29/2024$60.66$61.00
+0.56%		$61.94$59.771.97 million shs$4.47 billion
02/28/2024$61.09$60.66
-0.70%		$63.00$59.395.92 million shs$4.45 billion
02/27/2024$63.38$61.09
-3.61%		$63.45$59.695.70 million shs$4.48 billion
02/26/2024$64.00$63.38
-0.97%		$64.60$62.961.30 million shs$4.61 billion
02/23/2024$61.52$64.00
+4.03%		$64.70$61.222.01 million shs$4.65 billion
02/22/2024$71.05$61.52
-13.41%		$65.71$60.446.61 million shs$4.47 billion
02/21/2024$71.20$71.05
-0.21%		$71.43$68.942.87 million shs$5.17 billion
02/20/2024$72.67$71.20
-2.02%		$71.94$70.211.56 million shs$5.18 billion
02/19/2024$72.67$72.67$75.63$72.621.10 million shs$5.28 billion

Related Companies:
This page (NASDAQ:FIVN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research