Five9 Inc Stock Price History
| FIVN Stock | USD 29.48 1.24 4.39% |
Below is the normalized historical share price chart for Five9 Inc extending back to April 04, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Five9 stands at 29.48, as last reported on the 17th of March 2025, with the highest price reaching 29.73 and the lowest price hitting 28.69 during the day.
If you're considering investing in Five9 Stock, it is important to understand the factors that can impact its price. Five9 Inc secures Sharpe Ratio (or Efficiency) of -0.22, which denotes the company had a -0.22 % return per unit of risk over the last 3 months. Five9 Inc exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Five9's Standard Deviation of 2.62, variance of 6.84, and Mean Deviation of 1.95 to check the risk estimate we provide.
At this time, Five9's Total Stockholder Equity is very stable compared to the past year. As of the 17th of March 2025, Liabilities And Stockholders Equity is likely to grow to about 2.2 B, while Common Stock Shares Outstanding is likely to drop about 57 M. . At this time, Five9's Price To Operating Cash Flows Ratio is very stable compared to the past year. As of the 17th of March 2025, Price To Free Cash Flows Ratio is likely to grow to 40.47, while Price To Sales Ratio is likely to drop 2.76. Five9 Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of April 2014 | 200 Day MA 37.442 | 50 Day MA 38.3037 | Beta 1.013 |
Five9 |
Sharpe Ratio = -0.2172
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FIVN |
Estimated Market Risk
| 2.68 actual daily | 23 77% of assets are more volatile |
Expected Return
| -0.58 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.22 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Five9 is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Five9 by adding Five9 to a well-diversified portfolio.
Price Book 3.5919 | Enterprise Value Ebitda 44.7953 | Price Sales 2.1449 | Shares Float 74.2 M | Wall Street Target Price 56.0476 |
Five9 Stock Price History Chart
There are several ways to analyze Five9 Stock price data. The simplest method is using a basic Five9 candlestick price chart, which shows Five9 price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 5, 2025 | 42.82 |
| Lowest Price | March 13, 2025 | 28.24 |
Five9 March 17, 2025 Stock Price Synopsis
Various analyses of Five9's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Five9 Stock. It can be used to describe the percentage change in the price of Five9 from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Five9 Stock.| Five9 Price Rate Of Daily Change | 1.04 | |
| Five9 Price Action Indicator | 0.89 | |
| Five9 Price Daily Balance Of Power | 1.19 |
Five9 March 17, 2025 Stock Price Analysis
Five9 Stock Price History Data
The price series of Five9 for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 15.17 with a coefficient of variation of 9.72. Under current investment horizon, the daily prices are spread out with arithmetic mean of 39.25. The median price for the last 90 days is 40.76.| Open | High | Low | Close | Volume | ||
03/17/2025 | 28.80 | 29.73 | 28.69 | 29.48 | ||
| 03/14/2025 | 28.80 | 29.73 | 28.69 | 29.48 | 1,383,081 | |
| 03/13/2025 | 29.58 | 29.73 | 28.04 | 28.24 | 2,263,077 | |
| 03/12/2025 | 30.35 | 30.61 | 29.05 | 29.59 | 2,143,362 | |
| 03/11/2025 | 30.24 | 30.80 | 29.24 | 29.66 | 2,154,430 | |
| 03/10/2025 | 31.89 | 32.15 | 30.28 | 30.54 | 1,413,216 | |
| 03/07/2025 | 32.41 | 32.82 | 31.18 | 32.48 | 1,697,101 | |
| 03/06/2025 | 33.91 | 34.82 | 32.48 | 32.89 | 1,462,715 | |
| 03/05/2025 | 33.28 | 34.48 | 33.19 | 34.34 | 1,999,705 | |
| 03/04/2025 | 33.78 | 34.14 | 32.55 | 33.35 | 2,895,343 | |
| 03/03/2025 | 36.52 | 36.73 | 34.03 | 34.48 | 2,212,471 | |
| 02/28/2025 | 36.35 | 36.42 | 35.45 | 36.20 | 2,678,605 | |
| 02/27/2025 | 38.42 | 38.47 | 36.52 | 36.59 | 1,569,901 | |
| 02/26/2025 | 39.35 | 40.00 | 37.72 | 37.95 | 2,174,375 | |
| 02/25/2025 | 41.42 | 41.60 | 38.36 | 38.73 | 3,209,583 | |
| 02/24/2025 | 42.22 | 42.66 | 39.40 | 41.77 | 4,430,999 | |
| 02/21/2025 | 49.75 | 49.90 | 41.50 | 42.09 | 7,964,515 | |
| 02/20/2025 | 41.37 | 41.93 | 40.02 | 41.69 | 3,803,742 | |
| 02/19/2025 | 42.70 | 43.62 | 41.33 | 41.82 | 1,963,266 | |
| 02/18/2025 | 40.34 | 42.52 | 40.32 | 42.52 | 1,681,903 | |
| 02/14/2025 | 41.34 | 41.42 | 39.79 | 40.12 | 866,980 | |
| 02/13/2025 | 41.52 | 41.79 | 40.78 | 41.51 | 763,823 | |
| 02/12/2025 | 40.05 | 41.23 | 39.81 | 41.20 | 618,624 | |
| 02/11/2025 | 40.69 | 40.91 | 40.03 | 40.65 | 621,982 | |
| 02/10/2025 | 41.45 | 41.66 | 40.83 | 41.00 | 1,157,688 | |
| 02/07/2025 | 41.69 | 42.05 | 40.50 | 40.87 | 909,039 | |
| 02/06/2025 | 43.28 | 43.46 | 41.87 | 41.97 | 814,174 | |
| 02/05/2025 | 42.70 | 43.00 | 41.69 | 42.82 | 1,256,986 | |
| 02/04/2025 | 41.12 | 43.47 | 41.12 | 42.67 | 2,184,800 | |
| 02/03/2025 | 39.64 | 40.93 | 39.25 | 40.49 | 1,160,263 | |
| 01/31/2025 | 42.03 | 42.95 | 40.81 | 40.99 | 1,230,686 | |
| 01/30/2025 | 41.02 | 41.69 | 39.98 | 40.76 | 1,049,893 | |
| 01/29/2025 | 41.11 | 41.26 | 39.87 | 40.96 | 1,870,206 | |
| 01/28/2025 | 39.96 | 41.58 | 38.52 | 41.35 | 1,658,549 | |
| 01/27/2025 | 39.42 | 41.10 | 39.32 | 39.84 | 1,194,369 | |
| 01/24/2025 | 39.50 | 40.92 | 39.02 | 39.74 | 952,536 | |
| 01/23/2025 | 39.58 | 39.85 | 38.03 | 39.13 | 1,121,852 | |
| 01/22/2025 | 39.68 | 40.10 | 39.00 | 39.73 | 1,079,883 | |
| 01/21/2025 | 38.30 | 40.38 | 38.21 | 39.54 | 1,523,935 | |
| 01/17/2025 | 37.24 | 37.45 | 36.20 | 37.39 | 2,033,460 | |
| 01/16/2025 | 37.47 | 37.57 | 36.54 | 36.60 | 841,539 | |
| 01/15/2025 | 38.21 | 38.41 | 37.11 | 37.18 | 735,715 | |
| 01/14/2025 | 38.14 | 38.60 | 37.35 | 37.46 | 662,536 | |
| 01/13/2025 | 37.51 | 38.16 | 37.01 | 37.84 | 706,085 | |
| 01/10/2025 | 38.09 | 38.41 | 37.25 | 37.58 | 1,014,088 | |
| 01/08/2025 | 38.63 | 39.34 | 37.90 | 38.94 | 1,130,010 | |
| 01/07/2025 | 41.32 | 41.32 | 38.75 | 39.16 | 1,129,469 | |
| 01/06/2025 | 41.52 | 42.49 | 40.82 | 41.17 | 1,305,619 | |
| 01/03/2025 | 40.50 | 41.45 | 40.42 | 41.04 | 770,984 | |
| 01/02/2025 | 40.90 | 41.24 | 40.27 | 40.44 | 529,540 | |
| 12/31/2024 | 41.38 | 41.46 | 40.41 | 40.64 | 554,920 | |
| 12/30/2024 | 40.76 | 41.46 | 40.20 | 40.72 | 509,043 | |
| 12/27/2024 | 42.50 | 42.80 | 40.91 | 41.42 | 602,778 | |
| 12/26/2024 | 42.14 | 42.75 | 41.90 | 42.38 | 461,660 | |
| 12/24/2024 | 42.52 | 42.66 | 41.70 | 42.39 | 245,521 | |
| 12/23/2024 | 42.49 | 43.09 | 41.93 | 42.48 | 782,760 | |
| 12/20/2024 | 41.14 | 43.06 | 40.77 | 42.63 | 1,709,041 | |
| 12/19/2024 | 41.59 | 42.05 | 40.25 | 41.48 | 1,520,649 | |
| 12/18/2024 | 42.75 | 43.39 | 41.15 | 41.24 | 1,711,161 | |
| 12/17/2024 | 42.85 | 43.62 | 42.27 | 42.73 | 1,628,617 | |
| 12/16/2024 | 42.54 | 43.36 | 41.17 | 42.61 | 1,045,512 |
About Five9 Stock history
Five9 investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Five9 is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Five9 Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Five9 stock prices may prove useful in developing a viable investing in Five9
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 74.5 M | 57 M | |
| Net Loss | -85.2 M | -80.9 M |
Five9 Quarterly Net Working Capital |
|
Five9 Stock Technical Analysis
Five9 technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
| All Next | Launch Module |
Five9 Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Five9's price direction in advance. Along with the technical and fundamental analysis of Five9 Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Five9 to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.17) | |||
| Jensen Alpha | (0.38) | |||
| Total Risk Alpha | (0.20) | |||
| Treynor Ratio | (0.39) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Five9 Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real. You can also try the Earnings Calls module to check upcoming earnings announcements updated hourly across public exchanges.
Is Application Software space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Five9. If investors know Five9 will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Five9 listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.79) | Earnings Share (0.17) | Revenue Per Share | Quarterly Revenue Growth 0.166 | Return On Assets |
The market value of Five9 Inc is measured differently than its book value, which is the value of Five9 that is recorded on the company's balance sheet. Investors also form their own opinion of Five9's value that differs from its market value or its book value, called intrinsic value, which is Five9's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Five9's market value can be influenced by many factors that don't directly affect Five9's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Five9's value and its price as these two are different measures arrived at by different means. Investors typically determine if Five9 is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Five9's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.