Five9 Inc (FIVN)
40.32
+1.86
(+4.84%)
USD |
NASDAQ |
Nov 22, 16:00
40.31
-0.01
(-0.02%)
After-Hours: 20:00
Five9 Price: 40.32 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.58 | 40.45 | 38.58 | 40.32 | 1.420M |
| Nov 21, 2024 | 38.38 | 39.04 | 37.80 | 38.46 | 1.417M |
| Nov 20, 2024 | 37.78 | 38.48 | 37.70 | 38.00 | 1.051M |
| Nov 19, 2024 | 36.60 | 37.68 | 36.60 | 37.68 | 1.128M |
| Nov 18, 2024 | 38.09 | 38.44 | 36.67 | 37.06 | 1.856M |
| Nov 15, 2024 | 38.50 | 39.13 | 37.62 | 38.07 | 2.223M |
| Nov 14, 2024 | 40.23 | 40.37 | 38.48 | 38.96 | 2.281M |
| Nov 13, 2024 | 39.34 | 40.81 | 39.24 | 40.35 | 6.196M |
| Nov 12, 2024 | 37.95 | 39.85 | 37.95 | 39.27 | 3.031M |
| Nov 11, 2024 | 37.74 | 39.79 | 37.27 | 39.67 | 4.684M |
| Nov 08, 2024 | 40.10 | 40.59 | 36.00 | 36.82 | 6.456M |
| Nov 07, 2024 | 31.69 | 33.43 | 31.60 | 32.81 | 3.717M |
| Nov 06, 2024 | 31.49 | 32.27 | 31.06 | 31.48 | 1.617M |
| Nov 05, 2024 | 30.26 | 31.06 | 29.25 | 30.69 | 1.268M |
| Nov 04, 2024 | 30.58 | 31.36 | 30.03 | 30.31 | 1.314M |
| Nov 01, 2024 | 30.07 | 31.30 | 29.77 | 30.96 | 1.336M |
| Oct 31, 2024 | 29.91 | 30.43 | 29.47 | 29.53 | 1.013M |
| Oct 30, 2024 | 29.79 | 30.52 | 29.57 | 29.61 | 954898.0 |
| Oct 29, 2024 | 29.75 | 30.27 | 29.45 | 30.05 | 1.324M |
| Oct 28, 2024 | 30.12 | 30.16 | 29.36 | 29.68 | 1.145M |
| Oct 25, 2024 | 30.90 | 31.38 | 29.54 | 29.55 | 1.302M |
| Oct 24, 2024 | 30.31 | 30.96 | 29.86 | 30.80 | 1.202M |
| Oct 23, 2024 | 30.04 | 30.23 | 29.55 | 29.99 | 1.231M |
| Oct 22, 2024 | 30.59 | 31.82 | 30.02 | 30.16 | 2.643M |
| Oct 21, 2024 | 30.43 | 31.15 | 30.15 | 30.92 | 1.561M |
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
26.99
Minimum
Sep 10 2024
209.70
Maximum
Aug 04 2021
98.98
Average
83.23
Median
Price Benchmarks
| Zoom Video Communications Inc | 85.88 |
| Snowflake Inc | 167.44 |
| 8x8 Inc | 3.04 |
| DocuSign Inc | 83.03 |
| Datadog Inc | 154.83 |
Price Related Metrics
| PS Ratio | 2.972 |
| Price to Book Value | 5.362 |
| Price to Free Cash Flow | 44.08 |
| Earnings Yield | -1.24% |
| Market Cap | 3.032B |