Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| FIVN Historical Stock Prices |
| Preferred Stock Newsletter |
| FIVN Options Chain |
| Stock Message Boards |
Five9 (FIVN) has the following price history information. Looking back at FIVN historical stock prices for the last five trading days, on April 18, 2024, FIVN opened at $57.11, traded as high as $58.00 and as low as $56.38, and closed at $57.42. Trading volume was a total of 836.00K shares. On April 19, 2024, FIVN opened at $57.52, traded as high as $58.05 and as low as $56.88, and closed at $57.09. Trading volume was a total of 1.04M shares. On April 22, 2024, FIVN opened at $57.57, traded as high as $58.78 and as low as $57.54, and closed at $58.25. Trading volume was a total of 1.05M shares. On April 23, 2024, FIVN opened at $58.48, traded as high as $60.60 and as low as $58.33, and closed at $60.14. Trading volume was a total of 924.50K shares. On April 24, 2024, FIVN opened at $60.37, traded as high as $60.81 and as low as $59.91, and closed at $60.28. Trading volume was a total of 875.00K shares.
FIVN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Five9 shares, starting with a $10,000 purchase of FIVN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $6.58 | |
| End price/share: | $60.28 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 816.11% | |
| Average Annual Total Return: | 24.80% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $91,597.21 | |
| Years: | 10.00 | |
 | |||||
| FIVN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $57.11 | $58.00 | $56.38 | $57.42 | 836.00K |
| 04/19/2024 | $57.52 | $58.05 | $56.88 | $57.09 | 1.04M |
| 04/22/2024 | $57.57 | $58.78 | $57.54 | $58.25 | 1.05M |
| 04/23/2024 | $58.48 | $60.60 | $58.33 | $60.14 | 924.50K |
| 04/24/2024 | $60.37 | $60.81 | $59.91 | $60.28 | 875.00K |
|
| About Five9 |
| Five9 is a provider of cloud software for contact centers. Co.'s solution, comprised of its Virtual Contact Center (VCC), cloud platform, artificial intelligence and automation portfolio, including Interactive Virtual Agent, Agent Assist, Workflow Automation, and Workforce Optimization, allows simultaneous management and optimization of customer interactions across voice, chat, email, web, social media and mobile channels, either directly or through its application programming interfaces. Co.'s VCC cloud platform matches each customer interaction with an agent resource and delivers customer data to the agent in real-time through integrations with adjacent enterprise applications. |
| FIVN Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $57.42 |
| 04/19/2024 | $57.09 |
| 04/22/2024 | $58.25 |
| 04/23/2024 | $60.14 |
| 04/24/2024 | $60.28 |
| Technology Historical Prices |
| FIVN is categorized under the Technology sector; below are some other companies in the same sector:
FLIR Historical Stock Prices Also explore: FIVN shares outstanding history
|
Free FIVN Email Alerts:
FIVN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.