Get the Stockscreener App
28.73
0.09%
-0.025
After Hours:
28.73
Five 9 Inc Stock (FIVN) Price History
The historical daily chart and data for Five 9 Inc stock (FIVN), show that the latest closing stock price as of September 30, 2024, is $28.73.
- Five 9 Inc all-time high stock price is $211.68, occurred on August 05, 2021.
- The lowest Five 9 Inc stock price recorded was $3.48 on October 01, 2015. Since then, Five 9 Inc's stock price has risen over 725.57% to $28.73 now.
- The 52-week high stock price for FIVN is $92.40, representing a 221.61% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for FIVN is $26.60, indicating a -7.41% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Five 9 Inc (FIVN) stock in the beginning of 2023 was $138.95. The stock closed the year at $67.86, a loss of over -51.16% for the year.
The table below shows more information about FIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $29.08 | $28.45 | $0.63 | 1,034,228.0 | -0.09% |
| Sep 27, 2024 | $29.16 | $28.52 | $0.64 | 1,220,865.0 | +1.64% |
| Sep 26, 2024 | $28.47 | $27.40 | $1.07 | 3,230,055.0 | +1.84% |
| Sep 25, 2024 | $28.11 | $27.20 | $0.91 | 2,823,558.0 | +0.47% |
| Sep 24, 2024 | $27.93 | $27.46 | $0.47 | 1,619,814.0 | +0.22% |
| Sep 23, 2024 | $28.03 | $27.39 | $0.64 | 2,138,124.0 | -0.65% |
| Sep 20, 2024 | $28.42 | $27.40 | $1.02 | 2,245,663.0 | -2.49% |
| Sep 19, 2024 | $29.42 | $28.42 | $1.00 | 1,415,361.0 | -0.14% |
| Sep 18, 2024 | $29.10 | $27.90 | $1.20 | 1,217,625.0 | +0.46% |
| Sep 17, 2024 | $29.33 | $28.15 | $1.18 | 1,532,797.0 | -1.39% |
| Sep 16, 2024 | $29.06 | $28.18 | $0.875 | 2,158,923.0 | +1.05% |
| Sep 13, 2024 | $29.42 | $27.86 | $1.56 | 1,224,135.0 | +2.37% |
| Sep 12, 2024 | $28.11 | $26.85 | $1.26 | 1,744,141.0 | +1.83% |
| Sep 11, 2024 | $27.43 | $26.73 | $0.705 | 1,544,827.0 | +1.26% |
| Sep 10, 2024 | $28.07 | $26.60 | $1.46 | 2,000,015.0 | -2.88% |
| Sep 09, 2024 | $28.86 | $27.74 | $1.12 | 2,192,339.0 | -2.87% |
| Sep 06, 2024 | $30.10 | $28.59 | $1.51 | 1,899,251.0 | -3.28% |
| Sep 05, 2024 | $30.23 | $28.98 | $1.25 | 2,933,434.0 | -0.80% |
| Sep 04, 2024 | $30.83 | $29.62 | $1.21 | 2,149,356.0 | -3.96% |
Five 9 Inc Stock (FIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Five 9 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five 9 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Five 9 Inc Stock (FIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $32.09 | $26.60 | $5.49 | 39,789,673.0 | -10.91% |
| Aug, 2024 | $44.80 | $28.75 | $16.05 | 47,277,169.0 | -27.61% |
| Jul, 2024 | $47.13 | $39.45 | $7.69 | 24,680,262.0 | +1.02% |
| Jun, 2024 | $48.22 | $39.07 | $9.15 | 28,978,627.0 | -5.69% |
| May, 2024 | $60.76 | $45.49 | $15.27 | 27,852,952.0 | -18.78% |
| Apr, 2024 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
| Mar, 2024 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| Feb, 2024 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| Jan, 2024 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five 9 Inc Stock (FIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| Nov, 2023 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| Oct, 2023 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| Sep, 2023 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| Aug, 2023 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| Jul, 2023 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| Jun, 2023 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| May, 2023 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| Apr, 2023 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| Mar, 2023 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| Feb, 2023 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| Jan, 2023 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
Five 9 Inc Stock (FIVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.95 | $63.02 | $11.93 | 26,044,175.0 | +5.85% |
| Nov, 2022 | $65.71 | $46.61 | $19.10 | 42,178,523.0 | +6.39% |
| Oct, 2022 | $81.85 | $50.88 | $30.97 | 35,800,196.0 | -19.63% |
| Sep, 2022 | $98.10 | $74.48 | $23.62 | 20,960,619.0 | -23.58% |
| Aug, 2022 | $120.4 | $97.04 | $23.34 | 18,712,028.0 | -9.26% |
| Jul, 2022 | $112.3 | $88.00 | $24.33 | 17,989,003.0 | +18.63% |
| Jun, 2022 | $105.3 | $81.16 | $24.12 | 16,571,993.0 | -5.76% |
| May, 2022 | $117.8 | $85.15 | $32.64 | 25,618,041.0 | -12.16% |
| Apr, 2022 | $121.2 | $97.30 | $23.87 | 22,920,231.0 | -0.27% |
| Mar, 2022 | $114.1 | $80.52 | $33.58 | 28,776,735.0 | +0.36% |
| Feb, 2022 | $138.3 | $90.01 | $48.33 | 27,572,696.0 | -12.49% |
| Jan, 2022 | $144.2 | $114.4 | $29.87 | 26,363,800.0 | -8.46% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):