Five9 Inc (FIVN)
94.73
+3.59 (+3.94%)
USD |
NASDAQ |
Jul 01, 16:00
93.57
-1.16 (-1.22%)
After-Hours: 20:00
Five9 Price: 94.73 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 92.02 | 95.54 | 91.12 | 94.73 | 535961.0 |
| Jun 30, 2022 | 92.81 | 93.60 | 89.32 | 91.14 | 581170.0 |
| Jun 29, 2022 | 93.75 | 94.63 | 91.95 | 93.60 | 427399.0 |
| Jun 28, 2022 | 100.06 | 100.85 | 92.54 | 93.41 | 740199.0 |
| Jun 27, 2022 | 100.10 | 103.17 | 98.91 | 100.21 | 862765.0 |
| Jun 24, 2022 | 97.79 | 102.30 | 97.45 | 100.50 | 1.404M |
| Jun 23, 2022 | 93.18 | 97.29 | 91.39 | 96.45 | 981619.0 |
| Jun 22, 2022 | 86.76 | 94.53 | 86.22 | 91.61 | 912903.0 |
| Jun 21, 2022 | 87.56 | 91.15 | 87.56 | 88.38 | 541569.0 |
| Jun 17, 2022 | 83.14 | 88.20 | 83.12 | 86.76 | 796771.0 |
| Jun 16, 2022 | 83.19 | 84.75 | 81.16 | 82.23 | 813095.0 |
| Jun 15, 2022 | 86.48 | 89.00 | 84.65 | 86.30 | 1.057M |
| Jun 14, 2022 | 86.13 | 87.52 | 83.98 | 85.17 | 802526.0 |
| Jun 13, 2022 | 90.89 | 92.37 | 85.18 | 85.69 | 1.294M |
| Jun 10, 2022 | 95.95 | 96.95 | 91.36 | 94.26 | 921622.0 |
| Jun 09, 2022 | 99.66 | 102.79 | 98.48 | 98.56 | 996436.0 |
| Jun 08, 2022 | 100.58 | 103.20 | 100.13 | 101.32 | 665493.0 |
| Jun 07, 2022 | 99.32 | 102.99 | 98.52 | 101.06 | 600993.0 |
| Jun 06, 2022 | 102.12 | 103.00 | 97.79 | 100.73 | 707739.0 |
| Jun 03, 2022 | 102.27 | 103.62 | 99.63 | 101.30 | 1.092M |
| Jun 02, 2022 | 98.22 | 105.28 | 98.22 | 103.57 | 693619.0 |
| Jun 01, 2022 | 97.81 | 102.60 | 97.81 | 98.77 | 874029.0 |
| May 31, 2022 | 101.95 | 102.96 | 95.97 | 96.71 | 848035.0 |
| May 27, 2022 | 100.47 | 102.74 | 99.00 | 102.05 | 618079.0 |
| May 26, 2022 | 92.03 | 100.43 | 91.71 | 98.70 | 1.059M |
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
19.93
Minimum
Aug 17 2017
209.70
Maximum
Aug 04 2021
87.11
Average
66.78
Median
Price Benchmarks
| Everbridge Inc | 28.97 |
| Zoom Video Communications Inc | 110.97 |
| Microsoft Corp | 259.58 |
| Salesforce Inc | 168.20 |
| Usio Inc | 2.40 |
Price Related Metrics
| PS Ratio | 9.852 |
| PEG Ratio | -1.624 |
| Price to Book Value | 30.74 |
| Earnings Yield | -1.15% |
| Market Cap | 6.589B |
| PEGY Ratio | -1.624 |