Five9 Total Return Price

Five9 Inc (FIVN)

102.05

+3.35 (+3.39%) USD | NASDAQ | May 27, 16:00

101.46

-0.59 (-0.58%) After-Hours: 20:00

Total Return Price Chart

Historical Total Return Price Data

View and export this data back to 2014. Upgrade now.

Date	Value
May 27, 2022	102.05
May 26, 2022	98.70
May 25, 2022	92.77
May 24, 2022	86.14
May 23, 2022	94.73
May 20, 2022	97.14
May 19, 2022	97.94
May 18, 2022	93.80
May 17, 2022	94.64
May 16, 2022	94.25
May 13, 2022	101.42
May 12, 2022	92.92
May 11, 2022	92.11
May 10, 2022	94.65
May 09, 2022	93.68
May 06, 2022	106.23
May 05, 2022	108.97
May 04, 2022	115.15
May 03, 2022	114.40
May 02, 2022	116.07
April 29, 2022	110.10
April 28, 2022	103.04
April 27, 2022	100.91
April 26, 2022	100.90
April 25, 2022	106.25

Date	Value
April 22, 2022	102.85
April 21, 2022	104.95
April 20, 2022	109.04
April 19, 2022	111.29
April 18, 2022	108.89
April 14, 2022	113.49
April 13, 2022	116.70
April 12, 2022	110.97
April 11, 2022	115.79
April 08, 2022	110.00
April 07, 2022	111.83
April 06, 2022	115.19
April 05, 2022	119.09
April 04, 2022	118.33
April 01, 2022	116.50
March 31, 2022	110.40
March 30, 2022	110.64
March 29, 2022	112.11
March 28, 2022	106.96
March 25, 2022	106.32
March 24, 2022	109.74
March 23, 2022	107.48
March 22, 2022	107.96
March 21, 2022	103.56
March 18, 2022	103.98

Total Return Price Definition

The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.

Read full definition.

Total Return Price Range, Past 5 Years

19.93

Minimum

Aug 17 2017

209.70

Maximum

Aug 04 2021

85.69

Average

64.94

Median

Total Return Price Benchmarks

Digital Turbine Inc	26.66
Everbridge Inc	42.90
Coupa Software Inc	72.58
Usio Inc	2.53
WaveDancer Inc	2.52