FIVE9, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 43.04 USD | +1.89% |
|
+1.37% | -45.30% |
| Dec. 10 | Five9, Inc. Launches Industry's First Pre-Built Bi-Directional Presence Feature for Microsoft Teams | CI |
| Dec. 09 | Five9, Inc Enters into Agreement with Anson Funds | CI |
Quotes 5-day view: Five9, Inc.
Delayed Quote Nasdaq
| 2024-12-05 | 2024-12-06 | 2024-12-09 | 2024-12-10 | 2024-12-11 | |
|---|---|---|---|---|---|
| Last | 41.77 $ | 42.48 $ | 41.6 $ | 42.24 $ | 43.04 $ |
| Volume | 951 092 | 945 420 | 1 978 728 | 1 603 801 | 895 776 |
| Change | -1.63% | +1.70% | -2.07% | +1.54% | +1.89% |
| Opening | 42.71 $ | 42.06 $ | 43.16 $ | 41.49 $ | 42.13 $ |
| High | 43.05 $ | 43.06 $ | 44.36 $ | 43.31 $ | 43.42 $ |
| Low | 41.25 $ | 41.75 $ | 41.40 $ | 41.25 $ | 42.13 $ |
Performance
| 1 day | +1.89% | ||
| 1 week | +1.37% | ||
| Current month | +4.26% | ||
| 1 month | +8.50% | ||
| 3 months | +57.48% | ||
| 6 months | -1.94% | ||
| Current year | -45.30% | ||
| 1 year | -45.39% | ||
| 3 years | -67.41% | ||
| 5 years | -34.16% | ||
| 10 years | +882.65% |
Volumes
marketsDaily volume
895 776
Estimated daily volume
895 776
Avg. Volume 20 sessions
1 348 185
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
58 025 882.40
Record volume 1
13 572 495
Record volume 2
11 993 560
Record volume 3
11 387 630
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
3 176 803 196
Net sales (USD)
910 488 000
Number of employees
2 684
Sales / Employee (USD)
339 228
Free-Float
99.23 %
Free-Float capitalization (USD)
3 152 273 034
Average Daily Capital Traded
1.83%
Indicators
Moving average 5 days
42.23
Moving average 20 days
40.33
Moving average 50 days
34.38
Moving average 100 days
34.21
Price spread / (MMA5)
-1.89%
Price spread / (MMA20)
-6.31%
Price spread / (MMA50)
-20.13%
Price spread / (MMA100)
-20.51%
STIM
RSI 9 days
66.60
RSI 14 days
67.87
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +1.89% | +1.37% | -45.39% | -67.41% | 3.18B | ||
| +0.53% | +2.51% | -12.04% | -15.97% | 241B | ||
| +5.34% | -9.50% | +820.55% | +273.01% | 108B | ||
| +0.55% | +1.30% | -1.36% | -2.62% | 72.05B | ||
| +1.14% | +1.06% | +35.99% | +14.30% | 65.31B | ||
| +0.17% | -4.44% | +1.88% | +16.26% | 58.92B | ||
| +1.01% | -5.67% | +36.39% | -10.36% | 52.63B | ||
| -0.83% | -2.09% | +18.30% | +30.47% | 43.35B | ||
| +1.27% | -4.83% | +18.57% | -13.67% | 29.71B | ||
| +1.78% | +0.35% | +19.76% | +67.45% | 23.83B | ||
| Average | +0.19% | -2.15% | +89.27% | +29.15% | 69.75B | |
| Weighted average by Cap. | -2.09% | -1.82% | +131.12% | +41.63% |
Historical Quotes: Five9, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ae3a20ee3bec02e79fc789773.-Dhu3mH2G6797KTEkru9gC2BgBnMkqchSh4W9jHDcVM.n0w6sFGFWcywo9aB1YjH40nzyzSO4sVkPCxnr1usCAaVcFmHOYAomKi6xw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 43.04 | 115,371 | 624,212 |
| 03:59:59 pm | 43.06 | 100 | 508,841 |
| 03:59:59 pm | 43.05 | 100 | 508,741 |
| 03:59:59 pm | 43.04 | 635 | 508,641 |
| 03:59:59 pm | 43.04 | 310 | 508,006 |
| 03:59:59 pm | 43.04 | 100 | 507,696 |
| 03:59:59 pm | 43.01 | 100 | 507,596 |
| 03:59:59 pm | 43.01 | 100 | 507,496 |
| 03:59:59 pm | 43.01 | 100 | 507,396 |
| 03:59:57 pm | 43.04 | 100 | 507,296 |
Course Extremes
1 week
41.25
44.36
1 month
36.6044.36
Current year
26.6081.24
1 year
26.6085.00
3 years
26.60144.24
5 years
26.60211.68
10 years
3.48211.68
Monthly variations
Annual variations
| 2024 | -45.30% | ||
| 2023 | +15.96% | ||
| 2022 | -50.58% | ||
| 2021 | -21.26% | ||
| 2020 | +165.93% | ||
| 2019 | +50.00% | ||
| 2018 | +75.72% | ||
| 2017 | +75.33% | ||
| 2016 | +63.10% | ||
| 2015 | +94.20% | ||
| 2014 | -41.36% |
- Stock Market
- Equities
- FIVN Stock
- Quotes Five9, Inc.