TipRanks
Go Ultimate55% OFF

Five9 (1F9) Historical Prices

DE:1F9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.6732.6732.6732.6732.67-2.04%00.00
Oct 29, 202633.3533.3533.3533.3533.35+0.57%00.00
Oct 28, 202633.1633.1633.1633.1633.16-1.01%00.00
Oct 27, 202633.5033.5033.5033.5033.50+0.27%00.00
Oct 26, 202633.4133.4133.4133.4133.41+8.23%00.00
Oct 23, 202631.4831.4830.8730.8730.87-0.55%1501.08
Oct 22, 202631.0431.0431.0431.0431.04+1.84%00.00
Oct 21, 202630.4830.4830.4830.4830.48+3.60%00.00
Oct 20, 202629.4229.4229.4229.4229.42+1.66%00.00
Oct 19, 202628.9428.9428.9428.9428.94-7.04%00.00
Oct 16, 202631.1331.1331.1331.1331.13+6.98%00.00
Oct 15, 202629.1029.1029.1029.1029.10-7.35%00.00
Oct 14, 202631.4131.4131.4131.4131.41-1.10%00.00
Oct 13, 202631.6031.7631.3231.7631.76-1.95%8606.39
Oct 12, 202632.3932.3932.3932.3932.39+3.68%00.00
Oct 09, 202631.2431.2431.2431.2431.24+4.62%00.00
Oct 08, 202629.8629.8629.8629.8629.86-0.47%00.00
Oct 07, 202629.4330.0029.4330.0030.00-1.61%1350.98
Oct 06, 202630.4930.4930.4930.4930.49-2.77%00.00
Oct 05, 202631.0031.6031.0031.3631.36-0.88%1,0148.32
Oct 02, 202631.6431.6431.6431.6431.64+4.39%00.00
Oct 01, 202629.8330.3129.8330.3130.31+1.54%1170.97
Sep 30, 202629.8529.8529.8529.8529.85-1.35%00.00
Sep 29, 202630.2230.2630.2230.2630.26-2.32%4013.53
Sep 28, 202630.9830.9830.9830.9830.98-3.22%00.00
Sep 25, 202632.0132.0132.0132.0132.01-1.87%00.00
Sep 24, 202632.6232.6232.6232.6232.62-5.42%00.00
Sep 23, 202633.6134.4933.6134.4934.49+7.58%1531.38
Sep 22, 202632.0632.0632.0632.0632.06+4.98%00.00
Sep 21, 202628.3130.5428.3130.5430.54+1.94%8508.69
Sep 18, 202629.9629.9629.9629.9629.96+0.74%00.00
Sep 17, 202629.7429.7429.7429.7429.74+2.76%00.00
Sep 16, 202628.4728.9428.4728.9428.94+6.40%900.91
Sep 15, 202627.2027.2027.2027.2027.20+4.21%00.00
Sep 14, 202626.1026.1026.1026.1026.10+0.27%00.00
Sep 11, 202626.0326.0326.0326.0326.03+0.08%00.00
Sep 10, 202626.0126.0126.0126.0126.01-2.62%00.00
Sep 09, 202626.7126.7126.7126.7126.71-5.55%00.00
Sep 08, 202628.2828.2828.2828.2828.28-0.39%00.00
Sep 07, 202628.3928.3928.3928.3928.39-2.61%00.00
Sep 04, 202629.1529.1529.1529.1529.15+1.39%00.00
Sep 03, 202628.7528.7528.7528.7528.75-1.27%00.00
Sep 02, 202629.1229.1229.1229.1229.12-1.56%00.00
Sep 01, 202629.5829.5829.5829.5829.58+0.24%00.00
Aug 31, 202629.0429.5129.0429.5129.51+0.44%400.38
Aug 28, 202629.3829.3829.3829.3829.38+5.57%00.00
Aug 27, 202627.3927.8327.3927.8327.83+1.57%800.77
Aug 26, 202627.4227.4227.4027.4027.40-1.12%2,30033.82
Aug 25, 202627.9727.9727.7127.7127.71-0.07%1,00019.18
Aug 24, 202627.7327.7327.7327.7327.73+1.06%00.00