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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 64.45 | 63.35 |
64.58
|
62.95
|
570K | 0.72% | ||||
| Oct 6, 2023 | 63.99 | 61 |
64.31
|
60.85
|
632K | 3.91% | ||||
| Oct 5, 2023 | 61.58 | 62.05 |
62.12
|
60.71
|
560K | -1.2% | ||||
| Oct 4, 2023 | 62.33 | 61.86 |
62.75
|
61.15
|
695K | 1.02% | ||||
| Oct 3, 2023 | 61.7 | 63.16 |
63.67
|
61.65
|
902K | -3.41% | ||||
| Oct 2, 2023 | 63.88 | 63.73 |
64.72
|
63.58
|
551K | -0.65% | ||||
| Sep 29, 2023 | 64.3 | 64.75 |
66.17
|
64.01
|
729K | 0.44% | ||||
| Sep 28, 2023 | 64.02 | 63.16 |
64.03
|
62.38
|
814K | 0.82% | ||||
| Sep 27, 2023 | 63.5 | 64.09 |
65.49
|
63.02
|
713K | 0.30% | ||||
| Sep 26, 2023 | 63.31 | 64.74 |
64.9
|
63.1
|
819K | -2.69% | ||||
| Sep 25, 2023 | 65.06 | 65.89 |
66.3
|
64.31
|
694K | -1.86% | ||||
| Sep 22, 2023 | 66.29 | 65.23 |
66.67
|
64.22
|
1.4M | 2.47% | ||||
| Sep 21, 2023 | 64.69 | 67.77 |
67.77
|
64.59
|
934K | -2.6% | ||||
| Sep 20, 2023 | 66.42 | 66.49 |
67.86
|
66.41
|
826K | -0.3% | ||||
| Sep 19, 2023 | 66.62 | 64.23 |
66.78
|
63.51
|
1.2M | 3.96% | ||||
| Sep 18, 2023 | 64.08 | 65.02 |
65.22
|
63.3
|
1.5M | -1.76% | ||||
| Sep 15, 2023 | 65.23 | 64.9 |
65.87
|
64.44
|
924K | 0.42% | ||||
| Sep 14, 2023 | 64.96 | 66.62 |
66.82
|
64.9
|
1.2M | -2.14% | ||||
| Sep 13, 2023 | 66.38 | 68.02 |
68.18
|
65.48
|
1.6M | -3.07% | ||||
| Sep 12, 2023 | 68.48 | 68.43 |
69.54
|
68.05
|
572K | -1.33% | ||||
| Sep 11, 2023 | 69.4 | 68.49 |
69.82
|
68.49
|
529K | 1.52% | ||||
| Sep 8, 2023 | 68.36 | 70.2 |
71.35
|
68.33
|
538K | -2.43% | ||||
| Sep 7, 2023 | 70.06 | 70.44 |
70.8
|
68.83
|
869K | -3.3% | ||||
| Sep 6, 2023 | 72.45 | 70.41 |
73.07
|
70.01
|
806K | 2.66% | ||||
| Sep 5, 2023 | 70.57 | 71.55 |
71.83
|
70.5
|
888K | -2.89% | ||||
| Sep 1, 2023 | 72.67 | 72.74 |
73.76
|
71.95
|
738K | 0.41% | ||||
| Aug 31, 2023 | 72.37 | 71.18 |
73
|
70.7
|
1.3M | 2.92% | ||||
| Aug 30, 2023 | 70.32 | 72.76 |
72.76
|
69.81
|
1.4M | -2.98% | ||||
| Aug 29, 2023 | 72.48 | 70.63 |
73.64
|
70.25
|
828K | 2.34% | ||||
| Aug 28, 2023 | 70.82 | 72.38 |
73.1
|
70.71
|
724K | -1.95% | ||||
| Aug 25, 2023 | 72.23 | 71.08 |
72.47
|
70.18
|
481K | 1.58% | ||||
| Aug 24, 2023 | 71.11 | 72 |
72.41
|
70.7
|
708K | -0.21% | ||||
| Aug 23, 2023 | 71.26 | 71.01 |
72.06
|
70.66
|
760K | 0.35% | ||||
| Aug 22, 2023 | 71.01 | 71.67 |
72.05
|
70.88
|
404K | 0.47% | ||||
| Aug 21, 2023 | 70.68 | 70.99 |
71.83
|
70
|
654K | 0.06% | ||||
| Aug 18, 2023 | 70.64 | 70.11 |
71.48
|
69.12
|
807K | -0.65% | ||||
| Aug 17, 2023 | 71.1 | 70.75 |
71.86
|
70.6
|
824K | -0.95% | ||||
| Aug 16, 2023 | 71.78 | 70.5 |
72.31
|
70.45
|
1.1M | 0.55% | ||||
| Aug 15, 2023 | 71.39 | 70.06 |
71.73
|
68.63
|
1.3M | 2.62% | ||||
| Aug 14, 2023 | 69.57 | 70.21 |
70.99
|
69.47
|
699K | -1.31% | ||||
| Aug 11, 2023 | 70.49 | 68.8 |
70.72
|
68.71
|
1.0M | 1.31% | ||||
| Aug 10, 2023 | 69.58 | 68.36 |
70.21
|
67.54
|
1.1M | 3.01% | ||||
| Aug 9, 2023 | 67.55 | 71.09 |
71.28
|
67.39
|
1.4M | -3.31% | ||||
| Aug 8, 2023 | 69.86 | 74.25 |
77.95
|
69.25
|
4.6M | -14.45% | ||||
| Aug 7, 2023 | 81.66 | 81.25 |
82.11
|
78.11
|
1.8M | 1.49% | ||||
| Aug 4, 2023 | 80.46 | 82.78 |
83.08
|
79.91
|
1.5M | -1.73% | ||||
| Aug 3, 2023 | 81.88 | 82 |
82.51
|
80.48
|
799K | -0.43% | ||||
| Aug 2, 2023 | 82.23 | 85.56 |
85.82
|
82.14
|
911K | -6.22% | ||||
| Aug 1, 2023 | 87.68 | 87.06 |
87.8
|
84.42
|
786K | -0.08% | ||||
| Jul 31, 2023 | 87.75 | 83.96 |
88.58
|
83.83
|
976K | 4.49% | ||||
| Jul 28, 2023 | 83.98 | 83.2 |
84.72
|
82.35
|
740K | 2.58% | ||||
| Jul 27, 2023 | 81.87 | 84.29 |
84.56
|
80.97
|
1.3M | -1.76% | ||||
| Jul 26, 2023 | 83.34 | 84.66 |
88.05
|
83.11
|
1.7M | -0.95% | ||||
| Jul 25, 2023 | 84.14 | 85.4 |
86.23
|
84
|
997K | -0.58% | ||||
| Jul 24, 2023 | 84.63 | 86.42 |
86.75
|
84.06
|
933K | -1.57% | ||||
| Jul 21, 2023 | 85.98 | 87.09 |
88.24
|
85.96
|
829K | 0.42% | ||||
| Jul 20, 2023 | 85.62 | 87.34 |
88.13
|
85.43
|
1.1M | -2.64% | ||||
| Jul 19, 2023 | 87.94 | 88 |
89.58
|
86.61
|
833K | 0.88% | ||||
| Jul 18, 2023 | 87.17 | 86.68 |
87.51
|
85.07
|
1.5M | 0.21% | ||||
| Jul 17, 2023 | 86.99 | 86.03 |
87.89
|
84.94
|
565K | 0% | ||||