Five9 IncNASDAQ:FIVN
- LAST PRICE56.8800
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots56.0100/ 1
- Ask / Lots60.5100/ 6
- Open / Previous Close0.0000 / 56.8800
- Day Range---
- 52 Week Range
- Volume6
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | FIVN |
|---|---|---|
| 09:32 ET | 4779 | 56.7 |
| 09:34 ET | 402 | 56.5636 |
| 09:36 ET | 100 | 56.54 |
| 09:38 ET | 700 | 56.59 |
| 09:39 ET | 5463 | 57.16 |
| 09:41 ET | 10698 | 57.25 |
| 09:43 ET | 4388 | 57.195 |
| 09:45 ET | 989 | 57.1644 |
| 09:48 ET | 600 | 57.28 |
| 09:52 ET | 866 | 57.33 |
| 09:54 ET | 484 | 57.32 |
| 09:56 ET | 100 | 57.23 |
| 09:57 ET | 1895 | 57.125 |
| 09:59 ET | 1900 | 57.065 |
| 10:01 ET | 3595 | 56.96 |
| 10:03 ET | 1020 | 56.935 |
| 10:06 ET | 200 | 56.935 |
| 10:08 ET | 3292 | 56.99 |
| 10:10 ET | 2491 | 56.99 |
| 10:12 ET | 1200 | 56.89 |
| 10:14 ET | 629 | 56.86 |
| 10:15 ET | 200 | 56.81 |
| 10:17 ET | 700 | 56.72 |
| 10:19 ET | 1400 | 56.66 |
| 10:21 ET | 1358 | 56.51 |
| 10:24 ET | 5900 | 56.515 |
| 10:26 ET | 3285 | 56.62 |
| 10:28 ET | 500 | 56.57 |
| 10:30 ET | 1105 | 56.57 |
| 10:32 ET | 7039 | 56.535 |
| 10:33 ET | 2201 | 56.4 |
| 10:35 ET | 900 | 56.41 |
| 10:37 ET | 1985 | 56.42 |
| 10:39 ET | 800 | 56.43 |
| 10:42 ET | 2200 | 56.455 |
| 10:44 ET | 1100 | 56.51 |
| 10:46 ET | 1700 | 56.4 |
| 10:48 ET | 5280 | 56.5 |
| 10:50 ET | 1738 | 56.52 |
| 10:51 ET | 1481 | 56.35 |
| 10:53 ET | 6767 | 56.21 |
| 10:55 ET | 2888 | 56.3 |
| 10:57 ET | 2600 | 56.19 |
| 11:00 ET | 2955 | 56.3 |
| 11:02 ET | 2100 | 56.44 |
| 11:04 ET | 1000 | 56.55 |
| 11:06 ET | 2317 | 56.53 |
| 11:08 ET | 500 | 56.49 |
| 11:09 ET | 5570 | 56.58 |
| 11:11 ET | 900 | 56.58 |
| 11:13 ET | 1334 | 56.53 |
| 11:15 ET | 1838 | 56.56 |
| 11:18 ET | 2721 | 56.55 |
| 11:20 ET | 6920 | 56.5 |
| 11:22 ET | 1100 | 56.52 |
| 11:24 ET | 2100 | 56.615 |
| 11:26 ET | 4217 | 56.76 |
| 11:27 ET | 1150 | 56.74 |
| 11:29 ET | 10849 | 56.64 |
| 11:31 ET | 11087 | 56.615 |
| 11:33 ET | 200 | 56.69 |
| 11:36 ET | 861 | 56.7 |
| 11:38 ET | 300 | 56.68 |
| 11:40 ET | 700 | 56.68 |
| 11:42 ET | 500 | 56.65 |
| 11:44 ET | 1998 | 56.83 |
| 11:45 ET | 500 | 56.83 |
| 11:47 ET | 800 | 56.86 |
| 11:49 ET | 12243 | 56.795 |
| 11:51 ET | 400 | 56.89 |
| 11:54 ET | 800 | 56.9 |
| 11:56 ET | 527 | 56.905 |
| 11:58 ET | 200 | 56.91 |
| 12:00 ET | 900 | 56.87 |
| 12:02 ET | 1300 | 56.89 |
| 12:03 ET | 1565 | 56.851 |
| 12:05 ET | 12845 | 56.76 |
| 12:07 ET | 1100 | 56.63 |
| 12:09 ET | 2000 | 56.59 |
| 12:12 ET | 2400 | 56.74 |
| 12:14 ET | 1000 | 56.84 |
| 12:16 ET | 423 | 56.845 |
| 12:18 ET | 1000 | 56.83 |
| 12:20 ET | 800 | 56.82 |
| 12:21 ET | 1800 | 56.765 |
| 12:23 ET | 300 | 56.69 |
| 12:25 ET | 300 | 56.675 |
| 12:27 ET | 1778 | 56.67 |
| 12:30 ET | 600 | 56.65 |
| 12:32 ET | 565 | 56.61 |
| 12:34 ET | 800 | 56.61 |
| 12:36 ET | 600 | 56.565 |
| 12:38 ET | 300 | 56.5625 |
| 12:39 ET | 1896 | 56.57 |
| 12:41 ET | 1600 | 56.62 |
| 12:43 ET | 1400 | 56.51 |
| 12:45 ET | 1070 | 56.5 |
| 12:48 ET | 908 | 56.47 |
| 12:50 ET | 500 | 56.52 |
| 12:52 ET | 300 | 56.565 |
| 12:54 ET | 100 | 56.58 |
| 12:56 ET | 900 | 56.61 |
| 12:57 ET | 100 | 56.59 |
| 12:59 ET | 1700 | 56.57 |
| 01:01 ET | 700 | 56.62 |
| 01:03 ET | 1679 | 56.635 |
| 01:06 ET | 100 | 56.68 |
| 01:08 ET | 900 | 56.69 |
| 01:10 ET | 200 | 56.715 |
| 01:12 ET | 500 | 56.74 |
| 01:14 ET | 1044 | 56.72 |
| 01:15 ET | 1000 | 56.8 |
| 01:17 ET | 1300 | 56.83 |
| 01:19 ET | 500 | 56.89 |
| 01:21 ET | 200 | 56.91 |
| 01:24 ET | 100 | 56.91 |
| 01:26 ET | 1300 | 56.915 |
| 01:28 ET | 400 | 56.985 |
| 01:30 ET | 1600 | 57.02 |
| 01:32 ET | 1700 | 56.95 |
| 01:33 ET | 300 | 57 |
| 01:35 ET | 900 | 57.01 |
| 01:37 ET | 400 | 57.04 |
| 01:39 ET | 1532 | 57 |
| 01:42 ET | 1670 | 56.945 |
| 01:44 ET | 1300 | 56.92 |
| 01:46 ET | 1300 | 56.9 |
| 01:48 ET | 700 | 56.89 |
| 01:50 ET | 6910 | 57.06 |
| 01:51 ET | 2700 | 57.055 |
| 01:53 ET | 3520 | 57.06 |
| 01:55 ET | 900 | 57.13 |
| 01:57 ET | 1905 | 57.22 |
| 02:00 ET | 5100 | 57.24 |
| 02:02 ET | 2505 | 57.17 |
| 02:04 ET | 800 | 57.14 |
| 02:06 ET | 527 | 57.16 |
| 02:08 ET | 622 | 57.19 |
| 02:09 ET | 400 | 57.185 |
| 02:11 ET | 1200 | 57.11 |
| 02:13 ET | 700 | 57.13 |
| 02:15 ET | 1600 | 57.04 |
| 02:18 ET | 321 | 56.9445 |
| 02:20 ET | 1600 | 56.96 |
| 02:22 ET | 800 | 56.94 |
| 02:24 ET | 400 | 56.94 |
| 02:26 ET | 900 | 56.93 |
| 02:27 ET | 700 | 56.91 |
| 02:29 ET | 1600 | 56.93 |
| 02:31 ET | 1430 | 56.92 |
| 02:33 ET | 1100 | 56.92 |
| 02:36 ET | 1865 | 56.84 |
| 02:38 ET | 900 | 56.82 |
| 02:40 ET | 600 | 56.87 |
| 02:42 ET | 816 | 56.92 |
| 02:44 ET | 100 | 56.97 |
| 02:45 ET | 1752 | 57.07 |
| 02:47 ET | 2000 | 57.0999 |
| 02:49 ET | 500 | 57.02 |
| 02:51 ET | 3860 | 56.995 |
| 02:54 ET | 2670 | 56.925 |
| 02:56 ET | 1120 | 56.86 |
| 02:58 ET | 1620 | 56.94 |
| 03:00 ET | 1667 | 56.93 |
| 03:02 ET | 1100 | 56.87 |
| 03:03 ET | 1600 | 56.84 |
| 03:05 ET | 1164 | 56.85 |
| 03:07 ET | 1507 | 56.89 |
| 03:09 ET | 1200 | 56.895 |
| 03:12 ET | 2601 | 56.75 |
| 03:14 ET | 1121 | 56.715 |
| 03:16 ET | 1350 | 56.74 |
| 03:18 ET | 1017 | 56.83 |
| 03:20 ET | 1700 | 56.82 |
| 03:21 ET | 1300 | 56.8 |
| 03:23 ET | 506 | 56.825 |
| 03:25 ET | 1031 | 56.825 |
| 03:27 ET | 2500 | 56.81 |
| 03:30 ET | 750 | 56.8 |
| 03:32 ET | 1874 | 56.83 |
| 03:34 ET | 3615 | 56.78 |
| 03:36 ET | 1378 | 56.73 |
| 03:38 ET | 3085 | 56.75 |
| 03:39 ET | 5462 | 56.7975 |
| 03:41 ET | 3893 | 56.9 |
| 03:43 ET | 1923 | 56.95 |
| 03:45 ET | 3551 | 56.92 |
| 03:48 ET | 3182 | 56.985 |
| 03:50 ET | 3173 | 56.96 |
| 03:52 ET | 5368 | 56.81 |
| 03:54 ET | 3617 | 56.9 |
| 03:56 ET | 9357 | 56.935 |
| 03:57 ET | 19177 | 56.89 |
| 03:59 ET | 17861 | 56.88 |
Today
DJ Five9 Is Maintained at Equal-Weight by Morgan Stanley, from 1 hour ago by Dow Jones
1 hour ago by Dow Jones
Apr 10, 2024
Five9 Announces Enhanced Zendesk Integrations to Unify the Agent Workspace and Meet Customer Needs Faster, from 8:00AM ET on Wednesday Apr 10, 2024 by Dow Jones
8:00AM ET on Wednesday Apr 10, 2024 by Dow Jones
Apr 8, 2024
DJ Five9 on Track for Longest Losing Streak Since October 2014 -- Data Talk, from 12:26PM ET on Monday Apr 08, 2024 by Dow Jones
12:26PM ET on Monday Apr 08, 2024 by Dow Jones
Mar 25, 2024
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Five9 Inc | 4.2B | -50.0x | --- |
Alarm.com Holdings Inc | 3.2B | 42.1x | +28.78% |
Smartsheet Inc | 5.2B | -48.3x | --- |
Commvault Systems Inc | 4.1B | -3,731.5x | --- |
Box Inc | 3.8B | 38.8x | --- |
Sportradar Group AG | 3.0B | 86.7x | --- |
Company Information
Five9, Inc. (Five9) is a provider of cloud software for contact centers. The Company's purpose-built Virtual Contact Center (VCC) cloud platform delivers a suite of applications that enable the breadth of contact center-related customer service, sales, and marketing functions. Five9’s solution, which consists of its VCC cloud platform and applications, allows simultaneous management and optimization of customer interactions across voice, chat, e-mail, Web, social media and mobile channels, either directly or through its application programming interfaces (APIs). Five9’s VCC cloud platform matches each customer interaction with an appropriate agent resource and delivers relevant customer data to the agent in real-time through integration with enterprise applications, such as customer relationship management software, to optimize the customer experience and agent productivity. It provides its solution through a software as a service (SaaS) business model with recurring subscriptions.
Contact Information
- Headquarters
- 4000 EXECUTIVE PKWY., SUITE 400SAN RAMON, CA, United States 94583
- Phone
- 925-201-2000
- Fax
- 302-655-5049
Executives
- Executive Chairman of the Board, Chief Executive Officer
- Michael Burkland
- President and Chief Revenue Officer
- Daniel Burkland
- Chief Financial Officer
- Barry Zwarenstein
- Chief Operating Officer
- Andy Dignan
- Executive Vice President, Product Engineering
- Panos Kozanian
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $4.2B |
|---|---|
Revenue (TTM) | $910.5M |
Shares Outstanding | 73.8M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.85 |
EPS | $-1.14 |
Book Value | $7.34 |
P/E Ratio | -50.0x |
Price/Sales (TTM) | 4.6 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -10.83% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
