About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FIVN
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Five9 Non-GAAP EPS of $0.61 beats by $0.12, revenue of $239.06M beats by $0.94M
- Five9 Q4 2023 Earnings Preview
- Zoom CFO says not rekindling talks with Five9 on a takeover
- Five9 falls after hours on disclosure that it's not pursuing any transaction
- Five9 falls on report Zoom not interested in renewing takeover (update)
- Five9 gains on report it's exploring a potential sale
- Five9 jumps as Piper Sandler calls it 'top pick' after investor meeting
- Five9 Non-GAAP EPS of $0.52 beats by $0.08, revenue of $230.11M beats by $5.58M
- Five9 Q3 2023 Earnings Preview
- Five9 appoints Niki Hall as chief marketing officer
- Five9, Bandwidth, RingCentral have good setups going into Q3: Barclays
- Five9 rises as Deutsche Bank upgrades, citing recent bookings strength
- Five9 Non-GAAP EPS of $0.52 beats by $0.12, revenue of $222.9M beats by $8.05M
- Five9 Q2 2023 Earnings Preview
- Barclays 'cautious' on Twilio, more positive on Hubspot, others ahead of Q2 results
- Five9 Non-GAAP EPS of $0.41 beats by $0.17, revenue of $218.4M beats by $10.42M
- Five9 Q1 2023 Earnings Preview
- Goldman leans to growth picks in either recession scenario
- Qualtrics and Five9 together will improve experience for customers and agents
- Five9 Non-GAAP EPS of $0.54 beats by $0.13, revenue of $208.35M beats by $3.92M
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Feb 9 | 17.04 | 17.08 |
17.17
|
16.6
|
2.2M | -0.23% | |||
| Feb 6 | 17.08 | 16.2 |
17.22
|
15.99
|
2.2M | 6.68% | |||
| Feb 5 | 16.01 | 17 |
17.4
|
15.7
|
3.5M | -6.37% | |||
| Feb 4 | 17.1 | 16.61 |
17.15
|
16.11
|
2.9M | 2.33% | |||
| Feb 3 | 16.71 | 17.77 |
17.8
|
16.1
|
4.0M | -7.06% | |||
| Feb 2 | 17.98 | 17.74 |
18.12
|
17.34
|
2.1M | 1.81% | |||
| Jan 30 | 17.66 | 17.66 |
17.83
|
17.26
|
1.8M | -0.73% | |||
| Jan 29 | 17.79 | 17.75 |
17.8
|
17.06
|
2.6M | -2.63% | |||
| Jan 28 | 18.27 | 18.63 |
18.8
|
18.12
|
1.6M | -0.54% | |||
| Jan 27 | 18.37 | 19.28 |
19.4
|
18.22
|
1.7M | -4.72% | |||
| Jan 26 | 19.28 | 18.39 |
19.51
|
18.39
|
2.2M | 5.24% | |||
| Jan 23 | 18.32 | 18.73 |
19
|
18.14
|
2.3M | -2.91% | |||
| Jan 22 | 18.87 | 17.56 |
18.89
|
17.56
|
4.4M | 8.45% | |||
| Jan 21 | 17.4 | 17.22 |
17.57
|
17.15
|
2.1M | 1.46% | |||
| Jan 20 | 17.15 | 17.11 |
17.79
|
16.96
|
2.9M | -2.5% | |||
| Jan 16 | 17.59 | 19.02 |
19.02
|
17.55
|
2.7M | -7.47% | |||
| Jan 15 | 19.01 | 19 |
19.09
|
18.5
|
1.8M | 0.11% | |||
| Jan 14 | 18.99 | 18.84 |
19.39
|
18.71
|
1.4M | 0.80% | |||
| Jan 13 | 18.84 | 19.71 |
19.88
|
18.83
|
1.5M | -4.32% | |||
| Jan 12 | 19.69 | 19.71 |
20.06
|
19.33
|
1.3M | -0.86% | |||
| Jan 9 | 19.86 | 19.94 |
20.16
|
19.3
|
1.2M | -0.2% | |||
| Jan 8 | 19.9 | 19.91 |
20.01
|
19.41
|
1.7M | -0.2% | |||
| Jan 7 | 19.94 | 19.75 |
20.11
|
19.62
|
1.4M | 1.01% | |||
| Jan 6 | 19.74 | 19.03 |
19.8
|
19.03
|
2.2M | 3.79% | |||
| Jan 5 | 19.02 | 18.45 |
19.8
|
18.41
|
1.8M | 1.12% | |||
| Jan 2 | 18.81 | 20.25 |
20.29
|
18.75
|
1.6M | -6.18% | |||
| Dec 31, 2025 | 20.05 | 19.98 |
20.2
|
19.77
|
1.2M | 0.25% | |||
| Dec 30, 2025 | 20 | 19.86 |
20.24
|
19.86
|
1.9M | 0.30% | |||
| Dec 29, 2025 | 19.94 | 19.87 |
20.12
|
19.81
|
1.3M | -0.25% | |||
| Dec 26, 2025 | 19.99 | 19.61 |
20
|
19.61
|
1.3M | 1.42% | |||
| Dec 24, 2025 | 19.71 | 19.74 |
19.83
|
19.63
|
493K | -0.15% | |||
| Dec 23, 2025 | 19.74 | 20.19 |
20.32
|
19.65
|
1.5M | -3.33% | |||
| Dec 22, 2025 | 20.42 | 20.55 |
20.89
|
20.39
|
1.0M | -0.58% | |||
| Dec 19, 2025 | 20.54 | 21.03 |
21.28
|
20.44
|
3.5M | -2.24% | |||
| Dec 18, 2025 | 21.01 | 21.44 |
21.55
|
20.79
|
2.1M | -0.47% | |||
| Dec 17, 2025 | 21.11 | 21.27 |
22.08
|
21.04
|
1.4M | -1.86% | |||
| Dec 16, 2025 | 21.51 | 20.56 |
21.74
|
20.55
|
1.6M | 4.42% | |||
| Dec 15, 2025 | 20.6 | 21.16 |
21.39
|
20.55
|
2.3M | -2.55% | |||
| Dec 12, 2025 | 21.14 | 21.4 |
21.6
|
21.01
|
1.6M | -1.54% | |||
| Dec 11, 2025 | 21.47 | 21.6 |
21.89
|
21.37
|
1.1M | -0.6% | |||
| Dec 10, 2025 | 21.6 | 21.37 |
21.89
|
21.26
|
1.4M | 0.42% | |||
| Dec 9, 2025 | 21.51 | 20.7 |
21.66
|
20.67
|
1.7M | 3.31% | |||
| Dec 8, 2025 | 20.82 | 20.69 |
20.9
|
20.48
|
1.3M | 0.82% | |||
| Dec 5, 2025 | 20.65 | 20.53 |
21.31
|
20.43
|
2.0M | -0.43% | |||
| Dec 4, 2025 | 20.74 | 20.52 |
20.74
|
20.12
|
1.9M | 1.42% | |||
| Dec 3, 2025 | 20.45 | 19.73 |
20.53
|
19.62
|
1.6M | 3.86% | |||
| Dec 2, 2025 | 19.69 | 20.01 |
20.23
|
19.59
|
1.7M | -0.86% | |||
| Dec 1, 2025 | 19.86 | 19.16 |
20.33
|
19.1
|
2.7M | 1.38% | |||
| Nov 28, 2025 | 19.59 | 19.61 |
19.72
|
19.42
|
794K | 0.15% | |||
| Nov 26, 2025 | 19.56 | 19.39 |
19.84
|
19.28
|
1.6M | 0.62% | |||
| Nov 25, 2025 | 19.44 | 19.17 |
19.79
|
19.17
|
2.2M | 1.94% | |||
| Nov 24, 2025 | 19.07 | 18.95 |
19.31
|
18.82
|
1.7M | 0.69% | |||
| Nov 21, 2025 | 18.94 | 17.8 |
19.08
|
17.71
|
3.0M | 6.52% | |||
| Nov 20, 2025 | 17.78 | 18.56 |
18.61
|
17.76
|
2.2M | -2.74% | |||
| Nov 19, 2025 | 18.28 | 18.55 |
18.6
|
18
|
2.0M | -1.67% | |||
| Nov 18, 2025 | 18.59 | 18.51 |
18.74
|
18.21
|
2.2M | -0.69% | |||
| Nov 17, 2025 | 18.72 | 20.05 |
20.23
|
18.52
|
2.1M | -7.65% | |||
| Nov 14, 2025 | 20.27 | 20 |
20.56
|
19.8
|
1.4M | -0.98% | |||
| Nov 13, 2025 | 20.47 | 21.04 |
21.39
|
20.33
|
1.4M | -2.48% | |||
| Nov 12, 2025 | 20.99 | 21.13 |
21.57
|
20.66
|
2.2M | 0% | |||