Five9 - 10 Year Stock Price History | FIVN
Historical daily share price chart and data for Five9 since 2014 adjusted for splits and dividends. The latest closing stock price for Five9 as of May 17, 2024 is 53.07.
- The all-time high Five9 stock closing price was 209.70 on August 04, 2021.
- The Five9 52-week high stock price is 92.40, which is 74.1% above the current share price.
- The Five9 52-week low stock price is 52.64, which is 0.8% below the current share price.
- The average Five9 stock price for the last 52 weeks is 69.45.
| Five9 Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 65.1744 | 75.9900 | 79.7900 | 53.0600 | 53.0700 | -32.56% |
| 2023 | 70.7938 | 69.5400 | 87.9400 | 51.5000 | 78.6900 | 15.96% |
| 2022 | 94.2615 | 138.9500 | 138.9500 | 47.0000 | 67.8600 | -50.58% |
| 2021 | 168.3604 | 173.1500 | 209.7000 | 128.2500 | 137.3200 | -21.26% |
| 2020 | 110.5988 | 66.7600 | 186.6500 | 56.4500 | 174.4000 | 165.93% |
| 2019 | 54.8176 | 42.5900 | 69.0700 | 40.9800 | 65.5800 | 50.00% |
| 2018 | 35.3589 | 23.9500 | 48.4700 | 22.8800 | 43.7200 | 75.72% |
| 2017 | 20.8288 | 14.1900 | 25.8200 | 14.1900 | 24.8800 | 75.33% |
| 2016 | 11.5478 | 8.2500 | 15.9400 | 6.2000 | 14.1900 | 63.10% |
| 2015 | 5.0391 | 4.4900 | 8.9500 | 3.5800 | 8.7000 | 94.20% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $3.920B | $0.910B |
| Five9 provides cloud software for contact centers. The Company offers software products such as workforce management, speech recognition, predictive dialer, and voice applications. It offers virtual contact center cloud platform that acts as the hub for interactions between its clients and their customers, enabling contact center operations focused on inbound or outbound customer interactions in a single unified architecture. The Company serves customers in various industries, including banking and financial services, business process outsourcers, consumer, healthcare, and technology. Five9, Inc. is headquartered in San Ramon, California. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1197.016B | 26.72 |
| Palo Alto Networks (PANW) | United States | $102.697B | 121.78 |
| CrowdStrike (CRWD) | United States | $83.670B | 705.98 |
| Workday (WDAY) | United States | $68.094B | 208.01 |
| PayPal Holdings (PYPL) | United States | $67.449B | 16.16 |
| Snowflake (SNOW) | United States | $54.094B | 0.00 |
| Fortinet (FTNT) | United States | $46.929B | 41.79 |
| Atlassian (TEAM) | United States | $46.781B | 0.00 |
| Sea (SE) | Singapore | $42.216B | 1475.20 |
| Datadog (DDOG) | United States | $40.163B | 300.17 |
| Veeva Systems (VEEV) | United States | $33.920B | 71.52 |
| HubSpot (HUBS) | United States | $31.359B | 0.00 |
| Pinterest (PINS) | United States | $29.226B | 178.25 |
| MongoDB (MDB) | United States | $27.007B | 0.00 |
| Snap (SNAP) | United States | $26.339B | 0.00 |
| Cloudflare (NET) | United States | $25.563B | 0.00 |
| Samsara (IOT) | United States | $22.516B | 0.00 |
| Zoom Video Communications (ZM) | United States | $19.733B | 28.26 |
| Topicus (TOITF) | Canada | $17.817B | 92.47 |
| Bentley Systems (BSY) | United States | $16.287B | 71.47 |
| Aspen Technology (AZPN) | United States | $14.055B | 40.06 |
| Toast (TOST) | United States | $12.226B | 0.00 |
| Nice (NICE) | Israel | $12.169B | 27.61 |
| Monday (MNDY) | Israel | $11.047B | 635.64 |
| Twilio (TWLO) | United States | $10.626B | 0.00 |
| Paycom Software (PAYC) | United States | $10.592B | 22.76 |
| F5 (FFIV) | United States | $10.206B | 17.27 |
| Reddit (RDDT) | United States | $10.144B | 0.00 |
| Dayforce (DAY) | United States | $10.000B | 80.16 |
| Paylocity Holding (PCTY) | United States | $9.761B | 46.50 |
| GitLab (GTLB) | United States | $8.923B | 0.00 |
| AppFolio (APPF) | United States | $8.712B | 235.87 |
| Informatica (INFA) | United States | $8.711B | 79.78 |
| Unity Software (U) | United States | $8.470B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $8.324B | 67.18 |
| Trump Media & Technology Group (DJT) | United States | $6.960B | 0.00 |
| HashiCorp (HCP) | United States | $6.593B | 0.00 |
| Rubrik (RBRK) | $6.434B | 0.00 | |
| BILL Holdings (BILL) | United States | $6.292B | 228.00 |
| Smartsheet (SMAR) | United States | $5.776B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.230B | 0.00 |
| Vertex (VERX) | United States | $5.036B | 125.50 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.764B | 0.00 |
| Workiva (WK) | United States | $4.651B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.597B | 13.18 |
| Alight (ALIT) | United States | $4.520B | 18.30 |
| Kingdee Software Group (KGDEY) | China | $4.096B | 0.00 |
| Freshworks (FRSH) | United States | $4.076B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $4.016B | 8.97 |
| Box (BOX) | United States | $3.861B | 222.92 |
| NCino (NCNO) | United States | $3.658B | 1066.33 |
| BlackLine (BL) | United States | $3.614B | 146.15 |
| Asana (ASAN) | United States | $3.547B | 0.00 |
| JFrog (FROG) | United States | $3.372B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.370B | 44.58 |
| DoubleVerify Holdings (DV) | United States | $3.357B | 51.42 |
| Rumble (RUM) | United States | $2.849B | 0.00 |
| Intapp (INTA) | United States | $2.712B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.702B | 0.00 |
| Evolent Health (EVH) | United States | $2.681B | 41.20 |
| Ziff Davis (ZD) | United States | $2.626B | 9.88 |
| Paycor HCM (PYCR) | United States | $2.500B | 93.53 |
| ODDITY Tech (ODD) | Israel | $2.409B | 36.53 |
| Appian (APPN) | United States | $2.395B | 0.00 |
| Rapid7 (RPD) | United States | $2.375B | 95.28 |
| AvidXchange Holdings (AVDX) | United States | $2.333B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $2.286B | 174.89 |
| Compass (COMP) | United States | $2.113B | 0.00 |
| PagerDuty (PD) | United States | $2.071B | 0.00 |
| Calix (CALX) | United States | $2.056B | 44.83 |
| SolarWinds (SWI) | United States | $2.042B | 22.48 |
| EverCommerce (EVCM) | United States | $2.016B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.707B | 27.83 |
| Diebold Nixdorf (DBD) | United States | $1.673B | 0.00 |
| Grindr (GRND) | United States | $1.665B | 36.46 |
| Magnite (MGNI) | United States | $1.645B | 146.88 |
| Bumble (BMBL) | United States | $1.592B | 72.35 |
| Getty Images Holdings (GETY) | United States | $1.553B | 27.14 |
| Udemy (UDMY) | United States | $1.522B | 0.00 |
| Zuora (ZUO) | United States | $1.521B | 0.00 |
| Everbridge (EVBG) | United States | $1.451B | 112.48 |
| Couchbase (BASE) | United States | $1.385B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.294B | 0.00 |
| Enfusion (ENFN) | United States | $1.238B | 241.75 |
| PubMatic (PUBM) | United States | $1.199B | 114.38 |
| Fastly (FSLY) | United States | $1.188B | 0.00 |
| Model N (MODN) | United States | $1.175B | 135.45 |
| Arlo Technologies (ARLO) | United States | $1.162B | 0.00 |
| Docebo (DCBO) | Canada | $1.132B | 64.24 |
| Riskified (RSKD) | United States | $1.064B | 0.00 |
| Tuya (TUYA) | China | $1.054B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.019B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.941B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $0.913B | 0.00 |
| Hello Group (MOMO) | China | $0.898B | 4.49 |
| Radware (RDWR) | Israel | $0.896B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.799B | 117.37 |
| Blend Labs (BLND) | United States | $0.798B | 0.00 |
| Olo (OLO) | United States | $0.783B | 0.00 |
| Yalla Group (YALA) | $0.778B | 7.67 | |
| WalkMe (WKME) | Israel | $0.728B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.654B | 23.84 |
| Planet Labs PBC (PL) | United States | $0.570B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.548B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.499B | 45.43 |
| Chegg (CHGG) | United States | $0.448B | 54.75 |
| CS Disco (LAW) | United States | $0.382B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.379B | 4.15 |
| Jiayin Group (JFIN) | China | $0.367B | 2.02 |
| 8x8 Inc (EGHT) | United States | $0.341B | 0.00 |
| Materialise (MTLS) | Belgium | $0.317B | 26.80 |
| Arteris (AIP) | United States | $0.313B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.313B | 59.21 |
| Backblaze (BLZE) | United States | $0.295B | 0.00 |
| Innovid (CTV) | Israel | $0.290B | 0.00 |
| Domo (DOMO) | United States | $0.281B | 0.00 |
| Porch (PRCH) | United States | $0.277B | 0.00 |
| ON24 (ONTF) | United States | $0.268B | 0.00 |
| Audioeye (AEYE) | United States | $0.256B | 0.00 |
| Digital Turbine (APPS) | United States | $0.254B | 11.32 |
| D-Wave Quantum (QBTS) | United States | $0.223B | 0.00 |
| Rimini Street (RMNI) | United States | $0.219B | 6.91 |
| Perfect (PERF) | Taiwan | $0.190B | 27.88 |
| EGain (EGAN) | United States | $0.188B | 22.46 |
| Kaltura (KLTR) | United States | $0.175B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.137B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.125B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.116B | 0.00 |
| Rekor Systems (REKR) | United States | $0.113B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.106B | 0.00 |
| Inseego (INSG) | United States | $0.085B | 0.00 |
| SurgePays (SURG) | United States | $0.082B | 3.67 |
| Upland Software (UPLD) | United States | $0.077B | 8.42 |
| Quantum Computing (QUBT) | United States | $0.072B | 0.00 |
| Cirata (WANSF) | Jersey | $0.067B | 0.00 |
| KOREs (KORE) | United States | $0.064B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.064B | 0.00 |
| GAN (GAN) | United States | $0.061B | 0.00 |
| Edgio (EGIO) | United States | $0.061B | 0.00 |
| Phunware (PHUN) | United States | $0.057B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.046B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.039B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.54 |
| SCHMID Group (SHMD) | Cayman Islands | $0.036B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.035B | 0.00 |
| MariaDB (MRDB) | United States | $0.034B | 0.00 |
| 2U (TWOU) | United States | $0.029B | 0.00 |
| ARB IOT Group (ARBB) | Singapore | $0.022B | 0.00 |
| Aurora Mobile (JG) | China | $0.019B | 0.00 |
| MF (MFI) | $0.018B | 0.00 | |
| VirnetX Holding Corp (VHC) | United States | $0.017B | 0.00 |
| Verb Technology (VERB) | United States | $0.015B | 0.00 |
| Nvni Group (NVNI) | United States | $0.014B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.013B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.013B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.013B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.013B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.011B | 0.00 |
| OneMedNet (ONMD) | United States | $0.011B | 0.00 |
| CISO Global (CISO) | United States | $0.010B | 0.00 |
| Amesite (AMST) | United States | $0.010B | 0.00 |
| Collective Audience (CAUD) | United States | $0.007B | 0.00 |
| WaveDancer (WAVD) | United States | $0.006B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Locafy (LCFY) | Australia | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.004B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| BYND Cannasoft Enterprises (BCAN) | Israel | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 21.69 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |