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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Apr 18 | 57.45 | 57.11 |
58
|
56.48
|
721K | 0.98% | |||
| Apr 17 | 56.89 | 56.86 |
57.35
|
56.16
|
666K | 0.28% | |||
| Apr 16 | 56.73 | 56.51 |
57.33
|
56.22
|
598K | -0.14% | |||
| Apr 15 | 56.81 | 59.24 |
59.29
|
56.76
|
-4.59% | ||||
| Apr 12 | 59.54 | 60.04 |
60.32
|
59.29
|
732K | -2.06% | |||
| Apr 11 | 60.79 | 62.18 |
62.42
|
60.11
|
854K | -1.84% | |||
| Apr 10 | 61.93 | 60.42 |
62.28
|
60.29
|
1.7M | 0.21% | |||
| Apr 9 | 61.8 | 60.2 |
63.3
|
59.97
|
1.6M | 3.53% | |||
| Apr 8 | 59.69 | 60 |
60.33
|
59.02
|
1.4M | -0.22% | |||
| Apr 5 | 59.82 | 59.96 |
60.32
|
59.16
|
1.6M | -0.3% | |||
| Apr 4 | 60 | 61.1 |
62.27
|
59.96
|
1.2M | -0.83% | |||
| Apr 3 | 60.5 | 60.42 |
61.26
|
59.97
|
1.1M | -0.53% | |||
| Apr 2 | 60.82 | 60.45 |
61.18
|
59.75
|
1.4M | -0.86% | |||
| Apr 1 | 61.35 | 62.36 |
62.49
|
61
|
1.3M | -1.22% | |||
| Mar 28 | 62.11 | 62.76 |
63.39
|
61.93
|
982K | -0.3% | |||
| Mar 27 | 62.3 | 63.36 |
63.79
|
61.36
|
972K | -1.08% | |||
| Mar 26 | 62.98 | 62.95 |
63.64
|
62.37
|
1.0M | 1.19% | |||
| Mar 25 | 62.24 | 60.66 |
62.67
|
60
|
874K | 2.32% | |||
| Mar 22 | 60.83 | 61.78 |
61.93
|
60.11
|
837K | -1.73% | |||
| Mar 21 | 61.9 | 62.33 |
63.01
|
61.83
|
1.1M | 0.11% | |||
| Mar 20 | 61.83 | 61.07 |
61.97
|
59.58
|
1.3M | 0.72% | |||
| Mar 19 | 61.39 | 60.39 |
61.42
|
59.87
|
1.1M | 0.21% | |||
| Mar 18 | 61.26 | 59.93 |
61.83
|
59.22
|
1.5M | 2.27% | |||
| Mar 15 | 59.9 | 59.91 |
60.35
|
58.62
|
3.0M | 1.03% | |||
| Mar 14 | 59.29 | 59.89 |
60.41
|
58.91
|
1.1M | -1.2% | |||
| Mar 13 | 60.01 | 60.89 |
61.58
|
59.82
|
1.1M | -1.45% | |||
| Mar 12 | 60.89 | 60.62 |
61.33
|
59.85
|
1.2M | 0.45% | |||
| Mar 11 | 60.62 | 58.74 |
60.92
|
58.74
|
1.3M | 3.77% | |||
| Mar 8 | 58.42 | 59.13 |
59.48
|
57.87
|
1.6M | -0.14% | |||
| Mar 7 | 58.5 | 57.61 |
59.99
|
56.97
|
2.2M | 2.85% | |||
| Mar 6 | 56.88 | 59.32 |
59.42
|
56.49
|
1.8M | -2.27% | |||
| Mar 5 | 58.2 | 59.5 |
60.23
|
57.26
|
1.7M | -3.75% | |||
| Mar 4 | 60.47 | 62.12 |
62.12
|
59.27
|
1.1M | -2.97% | |||
| Mar 1 | 62.32 | 61.38 |
63.13
|
60.37
|
1.3M | 2.16% | |||
| Feb 29 | 61 | 61.23 |
61.94
|
59.77
|
2.0M | 0.56% | |||
| Feb 28 | 60.66 | 60.12 |
63
|
59.39
|
5.9M | -0.7% | |||
| Feb 27 | 61.09 | 59.39 |
63.72
|
59.39
|
5.7M | -3.61% | |||
| Feb 26 | 63.38 | 63.66 |
64.6
|
62.96
|
1.4M | -0.97% | |||
| Feb 23 | 64 | 62.27 |
64.7
|
61.22
|
2.0M | 4.03% | |||
| Feb 22 | 61.52 | 64.25 |
65.71
|
60.44
|
6.6M | -13.41% | |||
| Feb 21 | 71.05 | 70 |
71.43
|
68.94
|
2.9M | -0.21% | |||
| Feb 20 | 71.2 | 71.94 |
71.94
|
70.21
|
1.6M | -2.02% | |||
| Feb 16 | 72.67 | 75.63 |
75.63
|
72.62
|
1.1M | -3.74% | |||
| Feb 15 | 75.49 | 76.96 |
77.21
|
75.04
|
700K | -1.04% | |||
| Feb 14 | 76.28 | 74.97 |
76.63
|
74.11
|
748K | 3.29% | |||
| Feb 13 | 73.85 | 74.98 |
75.52
|
73.05
|
696K | -5.31% | |||
| Feb 12 | 77.99 | 79.2 |
79.43
|
77.53
|
566K | -1.23% | |||
| Feb 9 | 78.96 | 76.68 |
79.28
|
76.5
|
889K | 4.43% | |||
| Feb 8 | 75.61 | 74.74 |
75.62
|
73.89
|
652K | 1.16% | |||
| Feb 7 | 74.74 | 74.4 |
75.16
|
72.99
|
563K | 1.22% | |||
| Feb 6 | 73.84 | 73.88 |
74.63
|
73.1
|
860K | 0.49% | |||
| Feb 5 | 73.48 | 73.22 |
74.19
|
72.32
|
776K | 0.20% | |||
| Feb 2 | 73.33 | 74.49 |
75.02
|
73.21
|
887K | -2.69% | |||
| Feb 1 | 75.36 | 76.43 |
76.71
|
74.39
|
593K | -0.66% | |||
| Jan 31 | 75.86 | 78.2 |
78.4
|
75.72
|
638K | -3.77% | |||
| Jan 30 | 78.83 | 79.63 |
79.63
|
77.78
|
972K | -1.12% | |||
| Jan 29 | 79.72 | 77.41 |
79.81
|
76.39
|
911K | 3.24% | |||
| Jan 26 | 77.22 | 77.93 |
79.36
|
77.15
|
1.1M | -0.69% | |||
| Jan 25 | 77.76 | 79.05 |
79.1
|
77.03
|
1.1M | 0.12% | |||
| Jan 24 | 77.67 | 80.2 |
80.39
|
77.63
|
680K | 0% | |||