Five9 Inc (FIVN)
58.98
-0.94
(-1.57%)
USD |
NASDAQ |
Apr 26, 16:00
59.02
+0.04
(+0.07%)
After-Hours: 20:00
Five9 Price: 58.98 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 59.99 | 60.41 | 58.66 | 58.98 | 1.044M |
| Apr 25, 2024 | 59.81 | 60.20 | 59.16 | 59.92 | 589615.0 |
| Apr 24, 2024 | 60.37 | 60.81 | 59.92 | 60.28 | 875031.0 |
| Apr 23, 2024 | 58.48 | 60.60 | 58.32 | 60.14 | 924498.0 |
| Apr 22, 2024 | 57.57 | 58.78 | 57.54 | 58.25 | 1.051M |
| Apr 19, 2024 | 57.52 | 58.05 | 56.88 | 57.09 | 1.035M |
| Apr 18, 2024 | 57.11 | 58.00 | 56.38 | 57.42 | 835980.0 |
| Apr 17, 2024 | 56.86 | 57.35 | 56.16 | 56.88 | 942127.0 |
| Apr 16, 2024 | 56.51 | 57.34 | 56.22 | 56.74 | 734405.0 |
| Apr 15, 2024 | 59.24 | 59.29 | 56.76 | 56.81 | 1.628M |
| Apr 12, 2024 | 60.04 | 60.32 | 59.30 | 59.54 | 732236.0 |
| Apr 11, 2024 | 62.18 | 62.42 | 60.11 | 60.79 | 853616.0 |
| Apr 10, 2024 | 60.42 | 62.28 | 60.29 | 61.93 | 1.693M |
| Apr 09, 2024 | 60.20 | 63.30 | 59.97 | 61.80 | 1.608M |
| Apr 08, 2024 | 60.00 | 60.32 | 59.02 | 59.69 | 1.426M |
| Apr 05, 2024 | 59.96 | 60.32 | 59.16 | 59.82 | 1.587M |
| Apr 04, 2024 | 61.10 | 62.27 | 59.96 | 60.00 | 1.219M |
| Apr 03, 2024 | 60.42 | 61.26 | 59.97 | 60.50 | 1.113M |
| Apr 02, 2024 | 60.45 | 61.18 | 59.75 | 60.82 | 1.399M |
| Apr 01, 2024 | 62.36 | 62.48 | 61.00 | 61.35 | 1.315M |
| Mar 28, 2024 | 62.76 | 63.39 | 61.93 | 62.11 | 981687.0 |
| Mar 27, 2024 | 63.36 | 63.79 | 61.36 | 62.30 | 971669.0 |
| Mar 26, 2024 | 62.95 | 63.64 | 62.37 | 62.98 | 1.029M |
| Mar 25, 2024 | 60.66 | 62.67 | 60.00 | 62.24 | 873721.0 |
| Mar 22, 2024 | 61.78 | 61.93 | 60.11 | 60.83 | 836900.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.90
Minimum
Jun 03 2019
209.70
Maximum
Aug 04 2021
100.82
Average
83.15
Median
Feb 08 2023
Price Benchmarks
| Zoom Video Communications Inc | 62.00 |
| Intuit Inc | 636.55 |
| Synopsys Inc | 543.66 |
| Mitek Systems Inc | 12.70 |
| Zeta Global Holdings Corp | 12.89 |
Price Related Metrics
| PS Ratio | 4.667 |
| Price to Book Value | 8.037 |
| Price to Free Cash Flow | 48.25 |
| Earnings Yield | -1.92% |
| Market Cap | 4.325B |