Five9 (FIVN) Stock Chart & Stock Price History $40.35 +1.08 (+2.75%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Five9 Stock Price Performance5 Day Performance+9.59%1 Month Performance+33.57%3 Month Performance+25.27%6 Month Performance-24.24%Year-To-Date Performance-48.72%1 Year Performance-40.43% Receive FIVN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Five9 and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investors AlleyWhat are you hiding Elon?? (Tesla’s secret 69% dividend)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…Click here to discover the new #1 way to invest in Tesla FIVN Stock Chart for Thursday, November, 14, 2024 FIVN Chart by TradingView Five9 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/13/2024$39.27$40.35+2.75%$40.81$39.256.19 million shs$3.03 billion11/12/2024$39.67$39.27-1.01%$39.85$38.003.03 million shs$2.94 billion11/11/2024$36.82$39.67+7.74%$39.79$37.274.60 million shs$2.96 billion11/08/2024$32.81$36.82+12.22%$40.50$36.006.46 million shs$2.75 billion11/07/2024$31.48$32.81+4.22%$33.43$31.613.70 million shs$2.45 billion11/06/2024$30.69$31.48+2.57%$32.23$31.061.62 million shs$2.35 billion Get the Latest News and Ratings for FIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Five9 and its competitors with MarketBeat's FREE daily newsletter. 11/05/2024$30.31$30.69+1.25%$31.06$29.251.27 million shs$2.29 billion11/04/2024$30.96$30.31-2.10%$31.36$30.031.31 million shs$2.27 billion11/01/2024$29.53$30.96+4.84%$31.30$29.771.34 million shs$2.31 billion10/31/2024$29.61$29.53-0.27%$30.43$29.471.01 million shs$2.18 billion10/30/2024$30.05$29.61-1.46%$30.52$29.57954,829 shs$2.19 billion10/29/2024$29.68$30.05+1.25%$30.27$29.451.32 million shs$2.22 billion10/28/2024$29.55$29.68+0.44%$30.16$29.361.15 million shs$2.19 billion10/25/2024$30.80$29.55-4.06%$31.38$29.541.30 million shs$2.18 billion10/24/2024$29.99$30.80+2.70%$30.96$29.871.20 million shs$2.28 billion10/23/2024$30.16$29.99-0.56%$30.14$29.551.23 million shs$2.22 billion10/22/2024$30.92$30.16-2.46%$31.82$30.022.64 million shs$2.23 billion10/21/2024$30.58$30.92+1.11%$31.15$30.151.56 million shs$2.28 billion10/18/2024$29.97$30.58+2.04%$30.88$30.111.57 million shs$2.26 billion10/17/2024$29.87$29.97+0.33%$30.00$29.06803,458 shs$2.21 billion10/16/2024$30.41$29.87-1.78%$31.00$29.631.53 million shs$2.21 billion10/15/2024$30.21$30.41+0.66%$30.68$30.011.29 million shs$2.25 billion10/14/2024$30.38$30.21-0.56%$30.81$30.15991,744 shs$2.23 billion10/11/2024$29.92$30.38+1.54%$31.04$29.831.97 million shs$2.27 billion10/10/2024$28.21$29.92+6.06%$30.09$27.731.37 million shs$2.21 billion10/09/2024$28.01$28.21+0.71%$28.55$28.11760,272 shs$2.08 billion10/08/2024$28.77$28.01-2.64%$28.69$28.00859,851 shs$2.07 billion10/07/2024$29.41$28.77-2.18%$30.19$28.63612,006 shs$2.13 billion10/04/2024$28.18$29.41+4.36%$29.90$28.771.41 million shs$2.17 billion10/03/2024$28.18$28.18$28.28$27.76846,500 shs$2.08 billion10/02/2024$27.26$28.18+3.37%$28.49$27.001.44 million shs$2.08 billion10/01/2024$28.73$27.26-5.12%$28.96$27.221.11 million shs$2.01 billion09/30/2024$28.76$28.73-0.09%$29.08$28.471.03 million shs$2.12 billion09/27/2024$28.29$28.76+1.64%$29.16$28.521.44 million shs$2.12 billion09/26/2024$27.78$28.29+1.84%$28.47$27.403.10 million shs$2.09 billion09/25/2024$27.65$27.78+0.47%$28.11$27.202.85 million shs$2.08 billion09/24/2024$27.59$27.65+0.22%$27.93$27.461.62 million shs$2.04 billion09/23/2024$27.77$27.59-0.65%$28.03$27.392.21 million shs$2.04 billion09/20/2024$28.48$27.77-2.49%$28.40$27.402.43 million shs$2.05 billion09/19/2024$28.52$28.48-0.14%$29.42$28.421.43 million shs$2.10 billion“This Changes Everything” - Trump Hands Millions Massive IRS Gift (Ad)Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…>> YES! Send Me My FREE Gold Guide!09/18/2024$28.39$28.52+0.46%$29.10$27.901.22 million shs$2.11 billion09/17/2024$28.79$28.39-1.39%$29.16$28.151.53 million shs$2.10 billion09/16/2024$28.49$28.79+1.05%$29.06$28.192.37 million shs$2.15 billion09/13/2024$27.83$28.49+2.37%$29.42$27.861.23 million shs$2.13 billion09/12/2024$27.33$27.83+1.83%$28.11$26.851.75 million shs$2.06 billion09/11/2024$26.99$27.33+1.26%$27.43$26.731.63 million shs$2.04 billion09/10/2024$27.79$26.99-2.88%$28.07$26.601.93 million shs$2.02 billion09/09/2024$28.61$27.79-2.87%$28.86$27.742.17 million shs$2.08 billion09/06/2024$29.58$28.61-3.28%$30.10$28.592.16 million shs$2.11 billion09/05/2024$29.82$29.58-0.80%$30.23$28.982.94 million shs$2.19 billion09/04/2024$31.05$29.82-3.96%$30.83$29.622.15 million shs$2.20 billion09/03/2024$32.25$31.05-3.72%$32.09$30.572.45 million shs$2.29 billion09/02/2024$32.25$32.25$33.44$32.131.73 million shs$2.41 billion08/30/2024$32.94$32.25-2.09%$33.44$32.151.73 million shs$2.38 billion08/29/2024$32.44$32.94+1.54%$33.46$32.501.57 million shs$2.43 billion08/28/2024$33.10$32.44-1.99%$33.14$31.751.69 million shs$2.40 billion08/27/2024$33.64$33.10-1.61%$33.42$32.851.06 million shs$2.45 billion08/26/2024$33.77$33.64-0.38%$34.07$32.941.77 million shs$2.48 billion08/23/2024$33.16$33.77+1.84%$34.24$33.161.42 million shs$2.49 billion08/22/2024$34.15$33.16-2.90%$34.26$33.121.12 million shs$2.45 billion08/21/2024$34.17$34.15-0.06%$35.14$33.801.63 million shs$2.52 billion08/20/2024$34.97$34.17-2.29%$35.20$34.151.33 million shs$2.52 billion08/19/2024$32.92$34.97+6.23%$35.16$33.041.33 million shs$2.58 billion08/16/2024$33.45$32.92-1.58%$33.82$32.601.45 million shs$2.43 billion08/15/2024$32.21$33.45+3.85%$33.55$32.751.74 million shs$2.47 billion08/14/2024$31.82$32.21+1.23%$32.67$31.732.18 million shs$2.38 billion08/13/2024$32.36$31.82-1.67%$33.20$31.472.34 million shs$2.35 billion Related Companies DADA Stock Price Chart PEGA Stock Price Chart ULS Stock Price Chart GLOB Stock Price Chart BILI Stock Price Chart STN Stock Price Chart HQY Stock Price Chart QXO Stock Price Chart ETSY Stock Price Chart LYFT Stock Price Chart Receive FIVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five9 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FIVN) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersWhat are you hiding Elon?? (Tesla’s secret 69% dividend)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored📉 Warning: Market Crash Predicted - Secure Your SavingsThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredNew post-election stock warning from Wall StreetIf you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five9, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Five9 With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FIVN Stock Alerts