Five9 - 9 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 December 01, 2023 is 79.59.
- The all-time high Five9 stock closing price was 209.70 on August 04, 2021.
- The Five9 52-week high stock price is 89.58, which is 12.6% above the current share price.
- The Five9 52-week low stock price is 51.01, which is 35.9% below the current share price.
- The average Five9 stock price for the last 52 weeks is 69.83.
| Five9 Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 70.0070 | 69.5400 | 87.9400 | 51.5000 | 79.5900 | 17.29% |
| 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 | $5.541B | $0.779B |
| 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 | $840.731B | 24.67 |
| Palo Alto Networks (PANW) | United States | $93.042B | 137.25 |
| Workday (WDAY) | United States | $70.929B | 304.18 |
| PayPal Holdings (PYPL) | United States | $63.371B | 15.70 |
| Snowflake (SNOW) | United States | $61.878B | 0.00 |
| CrowdStrike (CRWD) | United States | $56.590B | 2962.38 |
| Atlassian (TEAM) | United States | $49.276B | 0.00 |
| Fortinet (FTNT) | United States | $40.361B | 39.52 |
| Datadog (DDOG) | United States | $38.300B | 0.00 |
| MongoDB (MDB) | United States | $29.661B | 0.00 |
| Veeva Systems (VEEV) | United States | $28.004B | 68.63 |
| Cloudflare (NET) | United States | $25.905B | 0.00 |
| Splunk (SPLK) | United States | $25.534B | 162.95 |
| HubSpot (HUBS) | United States | $24.860B | 0.00 |
| Pinterest (PINS) | United States | $22.975B | 0.00 |
| Snap (SNAP) | United States | $22.770B | 0.00 |
| Sea (SE) | Singapore | $20.456B | 31.50 |
| Zoom Video Communications (ZM) | United States | $20.414B | 65.22 |
| Bentley Systems (BSY) | United States | $14.804B | 73.32 |
| Samsara (IOT) | United States | $14.733B | 0.00 |
| Topicus (TOITF) | Canada | $14.260B | 92.26 |
| Nice (NICE) | Israel | $12.075B | 30.70 |
| Aspen Technology (AZPN) | United States | $11.992B | 51.30 |
| Twilio (TWLO) | United States | $11.710B | 0.00 |
| Unity Software (U) | United States | $11.214B | 0.00 |
| Paycom Software (PAYC) | United States | $10.941B | 31.48 |
| Ceridian HCM (CDAY) | United States | $10.757B | 246.07 |
| F5 (FFIV) | United States | $10.221B | 19.98 |
| TD SYNNEX (SNX) | United States | $9.114B | 8.81 |
| Paylocity Holding (PCTY) | United States | $8.801B | 53.47 |
| Monday (MNDY) | Israel | $7.940B | 0.00 |
| GitLab (GTLB) | United States | $7.478B | 0.00 |
| Informatica (INFA) | United States | $7.304B | 278.78 |
| BILL Holdings (BILL) | United States | $6.989B | 0.00 |
| AppFolio (APPF) | United States | $6.768B | 0.00 |
| Toast (TOST) | United States | $6.324B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.203B | 97.24 |
| Freshworks (FRSH) | United States | $5.912B | 0.00 |
| Smartsheet (SMAR) | United States | $5.727B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.644B | 103.75 |
| TEMENOS GROUP (TMNSF) | Switzerland | $5.355B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $5.243B | 0.00 |
| Workiva (WK) | United States | $5.198B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.197B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $5.152B | 11.25 |
| StoneCo (STNE) | Cayman Islands | $4.875B | 21.67 |
| Tenable Holdings (TENB) | United States | $4.840B | 0.00 |
| Asana (ASAN) | United States | $4.615B | 0.00 |
| Vertex (VERX) | United States | $4.293B | 165.06 |
| Alight (ALIT) | United States | $4.230B | 22.50 |
| HashiCorp (HCP) | United States | $4.153B | 0.00 |
| EngageSmart (ESMT) | United States | $3.834B | 142.56 |
| Box (BOX) | United States | $3.770B | 218.08 |
| Paycor HCM (PYCR) | United States | $3.767B | 265.13 |
| BlackLine (BL) | United States | $3.544B | 0.00 |
| Rapid7 (RPD) | United States | $3.327B | 0.00 |
| Evolent Health (EVH) | United States | $3.196B | 86.88 |
| NCino (NCNO) | United States | $3.126B | 0.00 |
| Ziff Davis (ZD) | United States | $2.935B | 11.52 |
| Alteryx (AYX) | United States | $2.875B | 0.00 |
| JFrog (FROG) | United States | $2.749B | 0.00 |
| Appian (APPN) | United States | $2.654B | 0.00 |
| Intapp (INTA) | United States | $2.612B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.548B | 105.79 |
| Calix (CALX) | United States | $2.543B | 52.86 |
| Udemy (UDMY) | United States | $2.282B | 0.00 |
| Fastly (FSLY) | United States | $2.173B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.171B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.168B | 0.00 |
| ForgeRock (FORG) | United States | $2.069B | 0.00 |
| PagerDuty (PD) | United States | $2.034B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.983B | 0.00 |
| ODDITY Tech (ODD) | Israel | $1.927B | 0.00 |
| SolarWinds (SWI) | United States | $1.922B | 27.59 |
| Bumble (BMBL) | United States | $1.895B | 42.00 |
| EverCommerce (EVCM) | United States | $1.759B | 0.00 |
| Rumble (RUM) | United States | $1.710B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.564B | 0.00 |
| Docebo (DCBO) | Canada | $1.416B | 123.94 |
| Enfusion (ENFN) | United States | $1.304B | 113.67 |
| VTEX (VTEX) | United Kingdom | $1.298B | 0.00 |
| Zuora (ZUO) | United States | $1.281B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.227B | 0.00 |
| Hello Group (MOMO) | China | $1.224B | 5.05 |
| Grindr (GRND) | United States | $1.174B | 0.00 |
| Chegg (CHGG) | United States | $1.150B | 76.39 |
| Tuya (TUYA) | China | $1.122B | 0.00 |
| Magnite (MGNI) | United States | $1.114B | 202.00 |
| Kingsoft Cloud Holdings (KC) | China | $1.109B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.104B | 16.55 |
| Compass (COMP) | United States | $1.072B | 0.00 |
| Diebold Nixdorf (DBD) | $0.965B | 0.00 | |
| Yalla Group (YALA) | $0.937B | 10.73 | |
| Couchbase (BASE) | United States | $0.925B | 0.00 |
| Model N (MODN) | United States | $0.890B | 208.64 |
| Olo (OLO) | United States | $0.880B | 0.00 |
| Arlo Technologies (ARLO) | United States | $0.860B | 0.00 |
| PubMatic (PUBM) | United States | $0.848B | 238.71 |
| Everbridge (EVBG) | United States | $0.836B | 50.90 |
| Arco Platform (ARCE) | Brazil | $0.782B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.694B | 0.00 |
| Radware (RDWR) | Israel | $0.676B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.672B | 23.41 |
| Riskified (RSKD) | Israel | $0.658B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.626B | 12.62 |
| Nextdoor Holdings (KIND) | United States | $0.616B | 0.00 |
| Digital Turbine (APPS) | United States | $0.471B | 12.57 |
| ONESPAN INC (OSPN) | United States | $0.400B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.377B | 0.00 |
| Materialise (MTLS) | Belgium | $0.374B | 126.60 |
| CS Disco (LAW) | United States | $0.361B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.353B | 4.41 |
| Domo (DOMO) | United States | $0.342B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.338B | 0.00 |
| ON24 (ONTF) | United States | $0.316B | 0.00 |
| Blend Labs (BLND) | United States | $0.315B | 0.00 |
| Rimini Street (RMNI) | United States | $0.281B | 7.85 |
| Jiayin Group (JFIN) | China | $0.276B | 1.32 |
| Backblaze (BLZE) | United States | $0.272B | 0.00 |
| Innovid (CTV) | Israel | $0.245B | 0.00 |
| Kaltura (KLTR) | United States | $0.242B | 0.00 |
| EGain (EGAN) | United States | $0.240B | 50.80 |
| Arteris (AIP) | United States | $0.203B | 0.00 |
| Rekor Systems (REKR) | United States | $0.192B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.186B | 36.64 |
| MiX Telematics (MIXT) | United States | $0.155B | 16.39 |
| Porch (PRCH) | United States | $0.150B | 0.00 |
| Upland Software (UPLD) | United States | $0.148B | 8.91 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $0.131B | 0.00 |
| Edgio (EGIO) | United States | $0.104B | 0.00 |
| Social Leverage Acquisition Corp I (SLAC) | United States | $0.104B | 0.00 |
| SurgePays (SURG) | United States | $0.092B | 4.45 |
| 2U (TWOU) | United States | $0.081B | 0.00 |
| ZeroFox Holdings (ZFOX) | United States | $0.077B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.070B | 0.00 |
| Semantix (STIX) | Brazil | $0.067B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.067B | 0.00 |
| GAN (GAN) | United States | $0.066B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.057B | 0.00 |
| Audioeye (AEYE) | United States | $0.051B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.050B | 0.00 |
| KOREs (KORE) | United States | $0.043B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.64 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.037B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.028B | 0.00 |
| Inseego (INSG) | United States | $0.026B | 0.00 |
| CISO Global (CISO) | United States | $0.025B | 0.00 |
| ARB IOT Group (ARBB) | $0.025B | 0.00 | |
| Collective Audience (CAUD) | United States | $0.023B | 0.00 |
| MariaDB (MRDB) | United States | $0.023B | 0.00 |
| OneMedNet (ONMD) | United Kingdom | $0.022B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.020B | 0.00 |
| Moatable (MTBL) | United States | $0.020B | 0.00 |
| Nvni Group (NVNI) | United States | $0.019B | 0.00 |
| Phunware (PHUN) | United States | $0.016B | 0.00 |
| Aurora Mobile (JG) | China | $0.013B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.012B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.011B | 0.00 |
| Near Intelligence (NIR) | United States | $0.011B | 0.00 |
| Locafy (LCFY) | Australia | $0.009B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.008B | 0.00 |
| WeTrade Group (WETG) | China | $0.008B | 0.00 |
| OMNIQ (OMQS) | United States | $0.007B | 0.00 |
| WaveDancer (WAVD) | United States | $0.005B | 0.00 |
| Amesite (AMST) | United States | $0.005B | 0.00 |
| Sonic Foundry (SOFO) | United States | $0.005B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.004B | 0.00 |
| Sigma Additive Solutions (SASI) | United States | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Nogin (NOGN) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Versus Systems (VS) | Canada | $0.002B | 0.00 |
| Powerbridge Technologies (PBTS) | China | $0.001B | 0.00 |
| Verb Technology (VERB) | United States | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 22.52 |
| Perfect (PERF) | Taiwan | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| WalkMe (WKME) | Israel | $0.000B | 0.00 |
