Five9 Inc (FIVN)
78.76
-1.63
(-2.03%)
USD |
NASDAQ |
Dec 11, 16:00
78.76
0.00 (0.00%)
After-Hours: 17:00
Five9 Price: 78.76 for Dec. 11, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 78.20 | 81.43 | 78.20 | 80.39 | 873234.0 |
| Dec 07, 2023 | 81.38 | 81.46 | 78.69 | 79.07 | 1.537M |
| Dec 06, 2023 | 78.35 | 82.25 | 77.58 | 81.59 | 2.400M |
| Dec 05, 2023 | 85.92 | 88.21 | 79.00 | 80.01 | 5.381M |
| Dec 04, 2023 | 78.51 | 92.40 | 78.06 | 85.47 | 7.384M |
| Dec 01, 2023 | 76.04 | 79.69 | 75.50 | 79.59 | 1.201M |
| Nov 30, 2023 | 76.32 | 78.07 | 75.35 | 76.22 | 1.737M |
| Nov 29, 2023 | 74.43 | 77.44 | 74.43 | 75.80 | 1.375M |
| Nov 28, 2023 | 73.76 | 74.18 | 72.49 | 73.46 | 1.159M |
| Nov 27, 2023 | 74.00 | 75.16 | 72.75 | 73.99 | 492553.0 |
| Nov 24, 2023 | 74.42 | 75.05 | 73.69 | 74.30 | 240020.0 |
| Nov 22, 2023 | 74.00 | 75.39 | 73.26 | 74.74 | 955287.0 |
| Nov 21, 2023 | 73.74 | 74.79 | 72.78 | 74.21 | 703214.0 |
| Nov 20, 2023 | 73.49 | 75.69 | 73.27 | 74.70 | 1.077M |
| Nov 17, 2023 | 73.06 | 74.78 | 71.65 | 72.91 | 1.782M |
| Nov 16, 2023 | 69.36 | 74.67 | 64.87 | 72.66 | 5.169M |
| Nov 15, 2023 | 68.00 | 70.90 | 68.00 | 69.05 | 1.347M |
| Nov 14, 2023 | 65.56 | 68.30 | 65.56 | 67.73 | 1.355M |
| Nov 13, 2023 | 62.77 | 64.27 | 61.36 | 63.30 | 1.200M |
| Nov 10, 2023 | 60.70 | 63.72 | 60.12 | 63.31 | 1.684M |
| Nov 09, 2023 | 64.35 | 64.91 | 61.02 | 61.13 | 1.133M |
| Nov 08, 2023 | 64.87 | 64.87 | 62.92 | 63.76 | 1.138M |
| Nov 07, 2023 | 64.52 | 67.57 | 64.18 | 64.91 | 1.414M |
| Nov 06, 2023 | 63.00 | 64.85 | 63.00 | 64.24 | 1.492M |
| Nov 03, 2023 | 59.00 | 65.18 | 58.10 | 63.30 | 3.049M |
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
39.26
Minimum
Dec 24 2018
209.70
Maximum
Aug 04 2021
99.39
Average
83.15
Median
Feb 08 2023
Price Benchmarks
| Zoom Video Communications Inc | 72.58 |
| Salesforce Inc | 252.10 |
| Microsoft Corp | 371.32 |
| Splunk Inc | 151.48 |
| Bandwidth Inc | 11.36 |
Price Related Metrics
| PS Ratio | 6.400 |
| Price to Book Value | 11.59 |
| Price to Free Cash Flow | 61.50 |
| Earnings Yield | -1.46% |
| Market Cap | 5.726B |