Five9 Inc (FIVN)
53.12
-0.42
(-0.78%)
USD |
NASDAQ |
May 10, 16:00
52.76
-0.36
(-0.68%)
After-Hours: 20:00
Five9 Price: 53.12 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 54.30 | 54.72 | 53.52 | 53.54 | 1.581M |
| May 08, 2024 | 55.81 | 56.07 | 54.29 | 54.32 | 1.028M |
| May 07, 2024 | 55.54 | 57.32 | 55.54 | 56.45 | 1.257M |
| May 06, 2024 | 58.38 | 58.76 | 55.50 | 55.69 | 1.662M |
| May 03, 2024 | 60.76 | 60.76 | 57.06 | 57.88 | 3.913M |
| May 02, 2024 | 58.79 | 58.79 | 56.61 | 56.73 | 2.055M |
| May 01, 2024 | 57.92 | 60.22 | 57.68 | 58.24 | 902174.0 |
| Apr 30, 2024 | 58.50 | 59.10 | 57.56 | 57.57 | 1.168M |
| Apr 29, 2024 | 59.57 | 59.85 | 58.66 | 59.24 | 1.121M |
| 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 |
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
100.86
Average
83.15
Median
Feb 08 2023
Price Benchmarks
| Zoom Video Communications Inc | 61.98 |
| Intuit Inc | 632.26 |
| Synopsys Inc | 557.12 |
| Mitek Systems Inc | 13.38 |
| Zeta Global Holdings Corp | 15.80 |
Price Related Metrics
| PS Ratio | 4.107 |
| Price to Book Value | 8.114 |
| Price to Free Cash Flow | 46.16 |
| Earnings Yield | -1.60% |
| Market Cap | 3.924B |