Dividends Calendar   Earnings Calendar
FIVN

FIVN  |  Five9 Inc

Technology sector
Five9 Inc

Historical Data

Date Price Open High Low Vol Change ER
Jul 28, 2022 98.37 94.99
98.85
93.45
1.32M 3.24%
Jul 27, 2022 95.28 95.40
96.75
94.75
731.84K 1.51%
Jul 26, 2022 93.86 97.14
97.14
92.92
740.91K -4.04%
Jul 25, 2022 97.81 99.07
100.03
96.80
573.38K -2.3%
Jul 22, 2022 100.11 103.46
106.69
99.16
553.92K -4.08%
Jul 21, 2022 104.37 100.03
104.93
99.14
1.04M 4.11%
Jul 20, 2022 100.25 94.33
100.56
94.15
1.02M 7.05%
Jul 19, 2022 93.65 95.76
95.76
91.81
1.07M 0%
Jul 18, 2022 93.65 94.75
95.74
92.43
712.70K 1.44%
Jul 15, 2022 92.32 91.53
92.91
89.84
428.34K 2.37%
Jul 14, 2022 90.18 91.21
91.21
88.42
737.49K -1.87%
Jul 13, 2022 91.90 90.75
94.03
88.00
605.03K -0.8%
Jul 12, 2022 92.64 96.80
96.85
91.00
806.23K -3.61%
Jul 11, 2022 96.11 98.77
98.77
92.76
683.72K -3.29%
Jul 8, 2022 99.38 97.44
101.58
96.25
453.53K -0.1%
Jul 7, 2022 99.48 95.08
99.83
95.06
764.60K 4.29%
Jul 6, 2022 95.39 98.09
100.99
94.81
810.39K -3.16%
Jul 5, 2022 98.50 94.00
99.45
92.61
815.71K 3.98%
Jul 1, 2022 94.73 92.02
95.54
91.12
546.72K 3.94%
Jun 30, 2022 91.14 92.81
93.60
89.32
581.17K -2.63%
Jun 29, 2022 93.60 93.75
94.63
91.95
426.28K 0.20%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.five9.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 80
HOLD 13
SELL 7

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!