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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 40.96 | 41.11 |
41.26
|
39.87
|
1.9M | -0.94% | |||
| Jan 28 | 41.35 | 39.96 |
41.58
|
38.52
|
1.7M | 3.79% | |||
| Jan 27 | 39.84 | 39.42 |
41.1
|
39.32
|
1.2M | 0.25% | |||
| Jan 24 | 39.74 | 39.5 |
40.92
|
39.02
|
953K | 1.56% | |||
| Jan 23 | 39.13 | 39.58 |
39.85
|
38.03
|
1.1M | -1.51% | |||
| Jan 22 | 39.73 | 39.68 |
40.1
|
39
|
1.1M | 0.48% | |||
| Jan 21 | 39.54 | 38.3 |
40.38
|
38.21
|
1.5M | 5.75% | |||
| Jan 17 | 37.39 | 37.24 |
37.45
|
36.2
|
2.0M | 2.16% | |||
| Jan 16 | 36.6 | 37.47 |
37.57
|
36.54
|
842K | -1.56% | |||
| Jan 15 | 37.18 | 38.21 |
38.41
|
37.11
|
736K | -0.75% | |||
| Jan 14 | 37.46 | 38.14 |
38.6
|
37.35
|
663K | -1% | |||
| Jan 13 | 37.84 | 37.51 |
38.16
|
37.01
|
706K | 0.69% | |||
| Jan 10 | 37.58 | 38.09 |
38.4
|
37.25
|
1.0M | -3.49% | |||
| Jan 8 | 38.94 | 38.63 |
39.34
|
37.9
|
1.1M | -0.56% | |||
| Jan 7 | 39.16 | 41.32 |
41.32
|
38.75
|
1.1M | -4.88% | |||
| Jan 6 | 41.17 | 41.52 |
42.49
|
40.82
|
1.3M | 0.32% | |||
| Jan 3 | 41.04 | 40.5 |
41.45
|
40.42
|
771K | 1.48% | |||
| Jan 2 | 40.44 | 40.9 |
41.24
|
40.27
|
530K | -0.49% | |||
| Dec 31, 2024 | 40.64 | 41.38 |
41.46
|
40.41
|
555K | -0.2% | |||
| Dec 30, 2024 | 40.72 | 40.76 |
41.46
|
40.2
|
509K | -1.69% | |||
| Dec 27, 2024 | 41.42 | 42.5 |
42.8
|
40.91
|
603K | -2.27% | |||
| Dec 26, 2024 | 42.38 | 42.14 |
42.75
|
41.9
|
462K | -0.02% | |||
| Dec 24, 2024 | 42.39 | 42.52 |
42.66
|
41.69
|
246K | -0.21% | |||
| Dec 23, 2024 | 42.48 | 42.49 |
43.09
|
41.93
|
783K | -0.35% | |||
| Dec 20, 2024 | 42.63 | 41.14 |
43.06
|
40.77
|
1.7M | 2.77% | |||
| Dec 19, 2024 | 41.48 | 41.59 |
42.05
|
40.25
|
1.5M | 0.58% | |||
| Dec 18, 2024 | 41.24 | 42.75 |
43.39
|
41.15
|
1.7M | -3.49% | |||
| Dec 17, 2024 | 42.73 | 42.85 |
43.62
|
42.27
|
1.6M | 0.28% | |||
| Dec 16, 2024 | 42.61 | 42.54 |
43.36
|
41.17
|
1.0M | 0.95% | |||
| Dec 13, 2024 | 42.21 | 43.1 |
43.75
|
41.89
|
908K | -2.76% | |||
| Dec 12, 2024 | 43.41 | 42.5 |
43.62
|
42.29
|
802K | 0.86% | |||
| Dec 11, 2024 | 43.04 | 42.13 |
43.42
|
42.13
|
896K | 1.89% | |||
| Dec 10, 2024 | 42.24 | 41.49 |
43.31
|
41.25
|
1.6M | 1.54% | |||
| Dec 9, 2024 | 41.6 | 43.15 |
44.36
|
41.4
|
2.0M | -2.07% | |||
| Dec 6, 2024 | 42.48 | 42.06 |
43.06
|
41.75
|
945K | 1.70% | |||
| Dec 5, 2024 | 41.77 | 42.71 |
43.05
|
41.25
|
951K | -1.63% | |||
| Dec 4, 2024 | 42.46 | 41.55 |
42.87
|
41.04
|
1.4M | 2.41% | |||
| Dec 3, 2024 | 41.46 | 41.2 |
41.83
|
41.01
|
861K | -0.26% | |||
| Dec 2, 2024 | 41.57 | 41.58 |
42.17
|
40.92
|
1.2M | 0.70% | |||
| Nov 29, 2024 | 41.28 | 41.8 |
41.88
|
40.77
|
614K | -0.79% | |||
| Nov 27, 2024 | 41.61 | 41 |
41.95
|
40.58
|
1.2M | 1.76% | |||
| Nov 26, 2024 | 40.89 | 40.67 |
41.15
|
39.7
|
1.5M | -0.2% | |||
| Nov 25, 2024 | 40.97 | 40.83 |
42.42
|
40.83
|
2.7M | 1.61% | |||
| Nov 22, 2024 | 40.32 | 38.58 |
40.45
|
38.58
|
1.5M | 4.84% | |||
| Nov 21, 2024 | 38.46 | 38.38 |
39.04
|
37.8
|
1.4M | 1.21% | |||
| Nov 20, 2024 | 38 | 37.78 |
38.48
|
37.7
|
1.1M | 0.85% | |||
| Nov 19, 2024 | 37.68 | 36.6 |
37.68
|
36.6
|
1.1M | 1.67% | |||
| Nov 18, 2024 | 37.06 | 38.09 |
38.44
|
36.67
|
1.9M | -2.65% | |||
| Nov 15, 2024 | 38.07 | 38.5 |
39.13
|
37.63
|
2.2M | -2.28% | |||
| Nov 14, 2024 | 38.96 | 40.23 |
40.37
|
38.48
|
2.3M | -3.44% | |||
| Nov 13, 2024 | 40.35 | 39.34 |
40.81
|
39.24
|
6.2M | 2.75% | |||
| Nov 12, 2024 | 39.27 | 37.95 |
39.85
|
37.95
|
3.0M | -1.01% | |||
| Nov 11, 2024 | 39.67 | 37.74 |
39.79
|
37.27
|
4.7M | 7.74% | |||
| Nov 8, 2024 | 36.82 | 40.1 |
40.59
|
36
|
6.5M | 12.22% | |||
| Nov 7, 2024 | 32.81 | 31.69 |
33.43
|
31.6
|
3.7M | 4.22% | |||
| Nov 6, 2024 | 31.48 | 31.49 |
32.27
|
31.06
|
1.6M | 2.57% | |||
| Nov 5, 2024 | 30.69 | 30.26 |
31.06
|
29.25
|
1.3M | 1.25% | |||
| Nov 4, 2024 | 30.31 | 30.58 |
31.36
|
30.03
|
1.3M | -2.1% | |||
| Nov 1, 2024 | 30.96 | 30.07 |
31.3
|
29.77
|
1.3M | 4.84% | |||
| Oct 31, 2024 | 29.53 | 29.91 |
30.43
|
29.47
|
1.0M | 0% | |||