Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	185.78	176.27	183.84	182.74	832500.0	182.74
2021-02-12	182.26	173.1	175.01	181.92	642000.0	181.92
2021-02-11	177.34	172.37	176.44	174.98	531600.0	174.98
2021-02-10	179.0	174.01	174.71	174.95	429300.0	174.95
2021-02-09	178.18	174.06	174.33	177.01	352000.0	177.01
2021-02-08	179.48	173.22	174.53	174.72	598900.0	174.72
2021-02-05	173.87	169.51	171.26	173.22	426500.0	173.22
2021-02-04	171.75	164.41	171.05	170.9	475400.0	170.9
2021-02-03	174.5	166.08	173.7	170.49	498700.0	170.49
2021-02-02	173.78	169.79	169.79	173.02	451900.0	173.02
2021-02-01	170.97	165.44	167.97	167.26	403400.0	167.26
2021-01-29	167.67	160.04	164.39	166.25	527100.0	166.25
2021-01-28	167.86	158.22	160.58	165.74	986100.0	165.74
2021-01-27	163.49	154.25	161.83	158.16	1164500.0	158.16
2021-01-26	173.68	163.77	173.42	164.0	896800.0	164.0
2021-01-25	183.98	172.02	181.08	173.34	586300.0	173.34
2021-01-22	182.21	177.23	181.91	179.27	454300.0	179.27
2021-01-21	181.3	174.29	180.12	180.34	776800.0	180.34
2021-01-20	181.7	171.11	171.11	178.87	1022800.0	178.87
2021-01-19	171.99	168.14	171.28	169.84	808100.0	169.84
2021-01-15	173.72	168.91	172.43	169.91	563200.0	169.91
2021-01-14	176.4	171.34	174.48	171.5	612300.0	171.5
2021-01-13	177.4	170.01	172.72	173.69	632200.0	173.69
2021-01-12	173.73	170.71	172.13	172.65	618700.0	172.65
2021-01-11	173.74	170.16	173.01	171.34	482700.0	171.34
2021-01-08	179.32	173.89	175.0	174.0	338300.0	174.0
2021-01-07	175.11	167.36	167.36	174.65	638200.0	174.65
2021-01-06	170.97	163.71	169.55	166.22	827300.0	166.22
2021-01-05	174.15	169.67	171.42	174.0	425000.0	174.0
2021-01-04	177.59	168.46	175.0	173.15	823400.0	173.15
2020-12-31	175.56	171.43	175.56	174.4	476700.0	174.4
2020-12-30	176.33	173.76	174.24	174.81	263500.0	174.81
2020-12-29	178.23	171.08	176.8	173.5	587500.0	173.5
2020-12-28	183.18	173.97	182.45	176.16	409300.0	176.16
2020-12-24	183.19	179.55	180.97	180.04	159800.0	180.04
2020-12-23	187.75	179.41	187.32	179.99	658400.0	179.99
2020-12-22	187.99	181.55	181.55	186.65	719400.0	186.65
2020-12-21	180.38	174.23	177.56	179.43	534700.0	179.43
2020-12-18	177.89	171.69	177.89	176.6	822600.0	176.6
2020-12-17	175.71	172.2	173.3	172.38	1000400.0	172.38
2020-12-16	170.82	166.01	168.75	168.91	461300.0	168.91
2020-12-15	169.85	165.15	165.15	167.44	450700.0	167.44
2020-12-14	167.55	161.61	161.74	164.82	698800.0	164.82
2020-12-11	162.76	158.76	159.7	162.57	475400.0	162.57
2020-12-10	159.64	149.0	149.96	159.27	545800.0	159.27
2020-12-09	154.01	149.79	150.0	152.0	813300.0	152.0
2020-12-08	154.22	150.78	154.22	151.2	490000.0	151.2
2020-12-07	155.96	151.19	152.62	152.63	345200.0	152.63
2020-12-04	155.4	150.14	155.4	151.53	521500.0	151.53
2020-12-03	158.37	154.21	155.94	155.15	535500.0	155.15
2020-12-02	155.36	150.39	152.51	155.0	317500.0	155.0
2020-12-01	155.53	151.13	155.53	154.87	493200.0	154.87
2020-11-30	155.44	149.72	152.21	155.2	826200.0	155.2
2020-11-27	151.85	145.6	145.82	151.13	358200.0	151.13
2020-11-25	146.4	141.85	144.22	144.39	871900.0	144.39
2020-11-24	147.38	142.61	146.54	143.04	570900.0	143.04
2020-11-23	150.64	145.28	149.62	148.03	689100.0	148.03
2020-11-20	151.76	145.0	147.27	148.67	540800.0	148.67
2020-11-19	148.13	140.32	140.82	146.16	787600.0	146.16
2020-11-18	141.75	138.51	140.63	139.93	290200.0	139.93
2020-11-17	142.26	138.12	141.0	140.59	535500.0	140.59
2020-11-16	142.79	137.1	138.85	140.58	460200.0	140.58
2020-11-13	146.34	139.81	145.7	141.17	496600.0	141.17
2020-11-12	148.9	143.55	146.45	145.48	324400.0	145.48
2020-11-11	146.79	140.44	140.6	143.52	799700.0	143.52
2020-11-10	144.52	130.32	142.01	138.83	1445400.0	138.83
2020-11-09	161.31	140.41	161.31	141.26	1913100.0	141.26
2020-11-06	166.34	158.0	161.81	164.96	721300.0	164.96
2020-11-05	167.17	161.57	166.54	163.3	656500.0	163.3
2020-11-04	163.39	152.12	153.92	162.66	1335500.0	162.66
2020-11-03	149.63	141.35	144.01	149.19	794900.0	149.19
2020-11-02	153.87	141.33	153.36	144.19	1105600.0	144.19
2020-10-30	156.4	144.66	154.6	151.72	1920000.0	151.72
2020-10-29	147.05	142.16	144.81	143.11	722000.0	143.11
2020-10-28	145.6	140.72	144.08	143.42	502800.0	143.42
2020-10-27	146.13	141.46	142.41	145.2	801100.0	145.2
2020-10-26	145.57	138.02	141.38	141.3	606200.0	141.3
2020-10-23	142.38	138.24	140.29	142.28	443400.0	142.28
2020-10-22	144.78	138.9	141.54	139.4	1015300.0	139.4
2020-10-21	146.02	140.59	144.62	141.2	369000.0	141.2
2020-10-20	146.98	144.14	145.3	144.51	269400.0	144.51
2020-10-19	148.96	143.79	146.83	145.23	332000.0	145.23
2020-10-16	148.41	145.52	148.41	145.66	263500.0	145.66
2020-10-15	146.78	138.49	140.68	146.2	582000.0	146.2
2020-10-14	147.54	143.6	147.19	144.67	367900.0	144.67
2020-10-13	146.51	143.54	144.08	145.8	497200.0	145.8
2020-10-12	144.73	141.11	142.71	142.63	298200.0	142.63
2020-10-09	141.3	136.43	136.43	140.08	389300.0	140.08
2020-10-08	141.76	135.31	140.66	136.38	711500.0	136.38
2020-10-07	141.65	136.59	137.7	139.57	781900.0	139.57
2020-10-06	138.0	133.0	133.0	135.87	756000.0	135.87
2020-10-05	134.71	131.59	132.24	133.42	467600.0	133.42
2020-10-02	134.96	128.01	128.88	132.06	670600.0	132.06
2020-10-01	133.16	128.71	131.32	131.95	679100.0	131.95
2020-09-30	131.94	127.15	128.05	129.68	900400.0	129.68
2020-09-29	129.61	126.21	126.82	128.74	428600.0	128.74
2020-09-28	127.29	124.56	125.57	126.82	478600.0	126.82
2020-09-25	125.35	120.91	122.46	125.02	921300.0	125.02
2020-09-24	124.6	120.66	122.6	121.3	759500.0	121.3
2020-09-23	128.45	123.34	125.82	123.6	439100.0	123.6
2020-09-22	127.48	123.72	126.95	126.63	496700.0	126.63
2020-09-21	126.91	120.74	121.41	126.33	798700.0	126.33
2020-09-18	123.57	118.43	120.53	122.06	1071000.0	122.06
2020-09-17	120.11	116.93	117.51	119.94	540800.0	119.94
2020-09-16	123.28	119.57	121.69	119.86	418200.0	119.86
2020-09-15	124.46	119.0	121.26	120.65	488700.0	120.65
2020-09-14	119.9	117.83	118.07	119.34	466200.0	119.34
2020-09-11	122.06	115.0	119.93	116.56	1023800.0	116.56
2020-09-10	122.97	117.03	117.35	119.33	1001200.0	119.33
2020-09-09	118.81	113.51	115.31	117.31	698700.0	117.31
2020-09-08	114.48	109.37	110.29	111.84	803300.0	111.84
2020-09-04	118.79	107.98	117.68	115.64	1360100.0	115.64
2020-09-03	123.76	117.2	123.76	119.12	980100.0	119.12
2020-09-02	131.75	125.5	131.73	127.06	621800.0	127.06
2020-09-01	131.88	128.52	129.38	129.86	710900.0	129.86
2020-08-31	127.69	125.21	125.48	127.44	450400.0	127.44
2020-08-28	129.76	125.11	126.44	125.46	478600.0	125.46
2020-08-27	128.29	124.22	127.34	126.15	688600.0	126.15
2020-08-26	129.07	123.68	125.22	128.32	983700.0	128.32
2020-08-25	125.17	121.4	122.99	123.78	388200.0	123.78
2020-08-24	126.98	121.08	126.71	123.13	459900.0	123.13
2020-08-21	128.43	124.9	128.43	125.41	558400.0	125.41
2020-08-20	128.61	122.6	123.62	128.09	984500.0	128.09
2020-08-19	127.21	122.76	125.57	124.59	599700.0	124.59
2020-08-18	125.17	121.72	122.31	124.94	511900.0	124.94
2020-08-17	123.35	119.2	120.0	122.24	764400.0	122.24
2020-08-14	121.15	118.03	120.06	119.2	584800.0	119.2
2020-08-13	119.85	114.85	115.69	119.45	806100.0	119.45
2020-08-12	117.77	112.64	113.37	115.1	616600.0	115.1
2020-08-11	116.0	112.06	114.9	112.37	963100.0	112.37
2020-08-10	123.87	114.59	123.87	115.84	999100.0	115.84
2020-08-07	127.0	120.23	126.58	123.27	814300.0	123.27
2020-08-06	128.99	125.28	127.13	127.16	532700.0	127.16
2020-08-05	131.98	127.76	128.7	128.3	836300.0	128.3
2020-08-04	131.46	123.3	130.5	129.27	1741400.0	129.27
2020-08-03	130.22	121.37	121.82	129.13	1921400.0	129.13
2020-07-31	120.93	115.86	118.96	120.82	983900.0	120.82
2020-07-30	119.05	115.77	116.37	117.42	524200.0	117.42
2020-07-29	117.68	114.65	115.23	116.15	306700.0	116.15
2020-07-28	115.43	112.72	113.94	113.98	430000.0	113.98
2020-07-27	115.03	111.78	113.14	114.35	995700.0	114.35
2020-07-24	113.37	107.77	111.12	111.44	773900.0	111.44
2020-07-23	118.2	112.03	115.5	112.82	355000.0	112.82
2020-07-22	118.13	113.79	117.85	115.58	568500.0	115.58
2020-07-21	119.54	114.94	118.91	116.06	659600.0	116.06
2020-07-20	118.47	113.03	113.46	118.24	914900.0	118.24
2020-07-17	112.99	110.03	111.47	112.06	618200.0	112.06
2020-07-16	111.95	109.14	111.5	110.56	923600.0	110.56
2020-07-15	113.14	109.66	112.49	112.73	599700.0	112.73
2020-07-14	113.02	107.1	110.29	112.51	604200.0	112.51
2020-07-13	120.57	110.61	119.57	110.78	756700.0	110.78
2020-07-10	120.89	117.77	120.51	119.06	565800.0	119.06
2020-07-09	122.19	118.36	120.16	120.94	987000.0	120.94
2020-07-08	119.9	115.98	115.98	118.2	940100.0	118.2
2020-07-07	117.45	113.27	115.0	114.68	671400.0	114.68
2020-07-06	116.56	114.02	115.63	115.35	1299100.0	115.35
2020-07-02	115.83	112.96	115.31	113.58	781000.0	113.58
2020-07-01	115.11	109.69	111.21	114.13	703500.0	114.13
2020-06-30	111.25	107.4	107.95	110.67	934500.0	110.67
2020-06-29	108.31	104.11	108.0	107.72	1090800.0	107.72
2020-06-26	108.85	104.89	107.81	107.72	8074800.0	107.72
2020-06-25	107.16	102.19	103.34	106.97	933800.0	106.97
2020-06-24	108.09	101.89	106.27	103.64	895000.0	103.64
2020-06-23	109.9	105.71	109.51	106.53	1154700.0	106.53
2020-06-22	108.99	100.2	102.14	108.63	2795200.0	108.63
2020-06-19	104.48	100.6	104.48	100.79	2778100.0	100.79
2020-06-18	106.02	102.55	105.38	103.06	957200.0	103.06
2020-06-17	106.21	102.71	104.67	103.52	660100.0	103.52
2020-06-16	104.83	102.26	104.23	104.14	672000.0	104.14
2020-06-15	103.83	99.29	100.4	103.58	685800.0	103.58
2020-06-12	102.86	98.41	102.57	100.92	1079500.0	100.92
2020-06-11	103.12	98.0	99.11	101.22	1272000.0	101.22
2020-06-10	102.04	97.29	98.78	100.64	1440900.0	100.64
2020-06-09	98.91	95.15	97.55	96.07	1123700.0	96.07
2020-06-08	97.59	93.61	96.61	96.99	1140700.0	96.99
2020-06-05	97.85	92.5	94.01	97.24	1991100.0	97.24
2020-06-04	101.19	93.87	100.1	94.72	1734400.0	94.72
2020-06-03	106.54	100.76	106.44	100.82	969500.0	100.82
2020-06-02	108.92	105.06	108.24	107.07	992000.0	107.07
2020-06-01	108.17	103.31	104.04	107.23	987600.0	107.23
2020-05-29	104.33	99.81	101.05	104.2	1120400.0	104.2
2020-05-28	102.27	97.84	98.13	100.9	997900.0	100.9
2020-05-27	98.84	93.25	95.99	98.61	1232700.0	98.61
2020-05-26	106.46	95.66	105.48	95.88	1489700.0	95.88
2020-05-22	106.52	102.81	103.01	104.71	2906300.0	104.71
2020-05-21	104.36	100.14	102.62	103.34	877800.0	103.34
2020-05-20	105.83	102.75	105.83	103.65	1002300.0	103.65
2020-05-19	106.04	102.59	103.43	103.8	842300.0	103.8
2020-05-18	107.96	102.03	107.4	103.65	1015800.0	103.65
2020-05-15	106.72	102.44	102.95	106.21	1106700.0	106.21
2020-05-14	103.15	99.3	100.22	103.08	816300.0	103.08
2020-05-13	105.99	99.19	104.99	100.83	974000.0	100.83
2020-05-12	107.09	102.58	105.41	104.28	1098800.0	104.28
2020-05-11	106.94	104.05	104.75	105.18	899800.0	105.18
2020-05-08	104.87	101.69	103.85	104.53	737400.0	104.53
2020-05-07	105.49	102.22	104.81	103.86	1222000.0	103.86
2020-05-06	106.16	96.41	97.1	105.1	2006900.0	105.1
2020-05-05	96.23	89.0	89.11	96.02	3499000.0	96.02
2020-05-04	96.26	90.89	91.97	95.88	1695700.0	95.88
2020-05-01	93.48	89.64	91.73	91.83	1041400.0	91.83
2020-04-30	94.98	92.57	94.3	92.67	1032100.0	92.67
2020-04-29	97.49	93.69	96.46	94.11	1718100.0	94.11
2020-04-28	99.96	93.16	99.96	96.22	1244700.0	96.22
2020-04-27	99.17	96.78	98.37	97.76	595500.0	97.76
2020-04-24	98.71	94.65	96.66	97.29	565400.0	97.29
2020-04-23	97.83	94.44	96.3	96.06	968100.0	96.06
2020-04-22	95.99	93.05	94.01	95.64	860000.0	95.64
2020-04-21	94.72	87.77	93.95	93.67	1766300.0	93.67
2020-04-20	96.24	91.16	91.5	94.76	1227300.0	94.76
2020-04-17	93.88	88.51	91.03	92.3	1993700.0	92.3
2020-04-16	91.47	87.24	87.89	90.89	1973800.0	90.89
2020-04-15	86.11	80.01	82.37	85.98	1114800.0	85.98
2020-04-14	84.28	81.8	82.4	83.01	655600.0	83.01
2020-04-13	80.64	77.88	78.16	79.96	684700.0	79.96
2020-04-09	82.97	77.72	79.55	78.35	1650200.0	78.35
2020-04-08	80.82	77.46	77.96	79.8	811900.0	79.8
2020-04-07	80.67	74.43	79.56	76.78	1183600.0	76.78
2020-04-06	78.3	74.18	75.47	77.97	952900.0	77.97
2020-04-03	76.07	72.33	75.0	73.9	908400.0	73.9
2020-04-02	76.56	71.68	72.83	75.56	1012200.0	75.56
2020-04-01	74.99	71.82	73.9	73.74	1357800.0	73.74
2020-03-31	81.73	74.45	75.88	76.46	2126100.0	76.46
2020-03-30	78.8	73.71	75.37	76.28	1850800.0	76.28
2020-03-27	77.43	70.73	72.8	73.53	885700.0	73.53
2020-03-26	75.21	69.35	70.24	74.24	883300.0	74.24
2020-03-25	73.44	68.65	70.92	69.86	1464200.0	69.86
2020-03-24	75.39	67.49	69.5	71.0	1280700.0	71.0
2020-03-23	67.66	60.62	62.94	66.79	1332700.0	66.79
2020-03-20	68.03	61.33	64.0	62.59	1567800.0	62.59
2020-03-19	66.15	59.01	62.75	62.8	1112100.0	62.8
2020-03-18	65.65	59.78	61.75	62.77	1019600.0	62.77
2020-03-17	66.27	57.02	57.02	65.46	1574600.0	65.46
2020-03-16	58.75	52.51	54.37	56.45	2109100.0	56.45
2020-03-13	64.38	56.27	63.4	63.35	1130400.0	63.35
2020-03-12	64.3	59.34	62.63	60.95	1153200.0	60.95
2020-03-11	69.75	66.04	68.56	67.26	673100.0	67.26
2020-03-10	70.0	65.42	68.23	70.0	996200.0	70.0
2020-03-09	69.32	63.15	67.42	66.15	1375300.0	66.15
2020-03-06	73.43	68.79	71.56	71.97	1203800.0	71.97
2020-03-05	73.88	71.71	71.91	73.57	1294400.0	73.57
2020-03-04	73.97	72.28	73.55	73.21	849400.0	73.21
2020-03-03	75.4	70.76	73.16	72.5	1194800.0	72.5
2020-03-02	74.26	71.19	74.06	72.88	1052200.0	72.88
2020-02-28	73.18	69.49	69.55	73.03	1191900.0	73.03
2020-02-27	73.71	70.9	71.93	71.75	1290400.0	71.75
2020-02-26	76.33	73.31	74.43	74.05	917500.0	74.05
2020-02-25	75.47	73.0	74.05	74.03	1083400.0	74.03
2020-02-24	72.93	68.45	69.36	72.29	868100.0	72.29
2020-02-21	75.36	72.32	74.86	73.25	803800.0	73.25
2020-02-20	78.5	73.23	77.38	75.12	1691300.0	75.12
2020-02-19	80.58	77.53	77.53	78.75	1461600.0	78.75
2020-02-18	77.44	75.68	76.49	76.94	1183900.0	76.94

名前	Five9 Inc. Common Stock
ティッカー	FIVN
国	United States
上場年	2014.0
セクター	Technology

Five9 Inc. Common Stockのデータ

Five9 Inc. Common Stockの基本情報

Five9 Inc. Common Stockの過去1年の値動き