Five9, Inc. - Price History
Monthly price history for FIVN (Five9, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $60.82 | $60.82 |
| March 2024 | $62.11 | $62.11 |
| February 2024 | $61 | $61 |
| January 2024 | $75.86 | $75.86 |
| December 2023 | $78.69 | $78.69 |
| November 2023 | $76.22 | $76.22 |
| October 2023 | $57.87 | $57.87 |
| September 2023 | $64.30 | $64.30 |
| August 2023 | $72.37 | $72.37 |
| July 2023 | $87.75 | $87.75 |
| June 2023 | $82.45 | $82.45 |
| May 2023 | $66.11 | $66.11 |
| April 2023 | $64.84 | $64.84 |
| March 2023 | $72.29 | $72.29 |
| February 2023 | $66 | $66 |
| January 2023 | $78.78 | $78.78 |
| December 2022 | $67.86 | $67.86 |
| November 2022 | $64.11 | $64.11 |
| October 2022 | $60.26 | $60.26 |
| September 2022 | $74.98 | $74.98 |
| August 2022 | $98.11 | $98.11 |
| July 2022 | $108.12 | $108.12 |
| June 2022 | $91.14 | $91.14 |
| May 2022 | $96.71 | $96.71 |
| April 2022 | $110.10 | $110.10 |
| March 2022 | $110.40 | $110.40 |
| February 2022 | $110 | $110 |
| January 2022 | $125.70 | $125.70 |
| December 2021 | $137.32 | $137.32 |
| November 2021 | $142.33 | $142.33 |
| October 2021 | $158.01 | $158.01 |
| September 2021 | $159.74 | $159.74 |
| August 2021 | $158.23 | $158.23 |
| July 2021 | $201.29 | $201.29 |
| June 2021 | $183.39 | $183.39 |
| May 2021 | $177.10 | $177.10 |
| April 2021 | $187.97 | $187.97 |
| March 2021 | $156.33 | $156.33 |
| February 2021 | $185.24 | $185.24 |
| January 2021 | $166.25 | $166.25 |
| December 2020 | $174.40 | $174.40 |
| November 2020 | $155.20 | $155.20 |
| October 2020 | $151.72 | $151.72 |
| September 2020 | $129.68 | $129.68 |
| August 2020 | $127.44 | $127.44 |
| July 2020 | $120.82 | $120.82 |
| June 2020 | $110.67 | $110.67 |
| May 2020 | $104.20 | $104.20 |
| April 2020 | $92.67 | $92.67 |
| March 2020 | $76.46 | $76.46 |
| February 2020 | $73.03 | $73.03 |
| January 2020 | $71.73 | $71.73 |
| December 2019 | $65.58 | $65.58 |
| November 2019 | $68.17 | $68.17 |
| October 2019 | $55.51 | $55.51 |
| September 2019 | $53.74 | $53.74 |
| August 2019 | $63.21 | $63.21 |
| July 2019 | $49.37 | $49.37 |
| June 2019 | $51.29 | $51.29 |
| May 2019 | $51.35 | $51.35 |
| April 2019 | $53.07 | $53.07 |
| March 2019 | $52.83 | $52.83 |
| February 2019 | $53.04 | $53.04 |
| January 2019 | $51.13 | $51.13 |
| December 2018 | $43.72 | $43.72 |
| November 2018 | $42.88 | $42.88 |
| October 2018 | $39.36 | $39.36 |
| September 2018 | $43.69 | $43.69 |
| August 2018 | $48.05 | $48.05 |
| July 2018 | $31.90 | $31.90 |
| June 2018 | $34.57 | $34.57 |
| May 2018 | $34.89 | $34.89 |
| April 2018 | $29.37 | $29.37 |
| March 2018 | $29.79 | $29.79 |
| February 2018 | $30.36 | $30.36 |
| January 2018 | $26.01 | $26.01 |
| December 2017 | $24.88 | $24.88 |
| November 2017 | $24.51 | $24.51 |
| October 2017 | $25.23 | $25.23 |
| September 2017 | $23.90 | $23.90 |
| August 2017 | $21.50 | $21.50 |
| July 2017 | $22.06 | $22.06 |
| June 2017 | $21.52 | $21.52 |
| May 2017 | $22.47 | $22.47 |
| April 2017 | $18.24 | $18.24 |
| March 2017 | $16.46 | $16.46 |
| February 2017 | $15.91 | $15.91 |
| January 2017 | $15.46 | $15.46 |
| December 2016 | $14.19 | $14.19 |
| November 2016 | $15.83 | $15.83 |
| October 2016 | $14.32 | $14.32 |
| September 2016 | $15.68 | $15.68 |
| August 2016 | $14.99 | $14.99 |
| July 2016 | $12.61 | $12.61 |
| June 2016 | $11.90 | $11.90 |
| May 2016 | $10.19 | $10.19 |
| April 2016 | $9.25 | $9.25 |
| March 2016 | $8.89 | $8.89 |
| February 2016 | $8.05 | $8.05 |
| January 2016 | $8.33 | $8.33 |
| December 2015 | $8.70 | $8.70 |
| November 2015 | $6.65 | $6.65 |
| October 2015 | $4.33 | $4.33 |
| September 2015 | $3.70 | $3.70 |
| August 2015 | $3.93 | $3.93 |
| July 2015 | $4.71 | $4.71 |
| June 2015 | $5.23 | $5.23 |
| May 2015 | $5.09 | $5.09 |
| April 2015 | $5.43 | $5.43 |
| March 2015 | $5.56 | $5.56 |
| February 2015 | $3.90 | $3.90 |
| January 2015 | $3.93 | $3.93 |
| December 2014 | $4.48 | $4.48 |
| November 2014 | $4.41 | $4.41 |
| October 2014 | $4.40 | $4.40 |
| September 2014 | $6.54 | $6.54 |
| August 2014 | $5.87 | $5.87 |
| July 2014 | $7.28 | $7.28 |
| June 2014 | $7.20 | $7.20 |
| May 2014 | $7.49 | $7.49 |
| April 2014 | $7.13 | $7.13 |
FIVN
Price: $58.98
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.13 USD
P/E Ratio: -64.43
Exchange: NGM
Sector: Technology
Industry: Software - Infrastructure
Volume: 896400
Ebitda: 3.7 millionMarket Capitalization: 4.5 billion