Your browser is no longer supported. Please, upgrade your browser.
Settings
FIVN Five9, Inc. daily Stock Chart
FIVN [NASD]
Five9, Inc.
Index- P/E- EPS (ttm)-0.54 Insider Own0.80% Shs Outstand65.46M Perf Week3.40%
Market Cap9.53B Forward P/E180.99 EPS next Y0.84 Insider Trans-38.11% Shs Float65.30M Perf Month5.38%
Income-34.10M PEG- EPS next Q0.23 Inst Own99.57% Short Float4.96% Perf Quarter20.46%
Sales399.30M P/S23.86 EPS this Y7.30% Inst Trans-0.29% Short Ratio4.66 Perf Half Y40.94%
Book/sh4.01 P/B37.69 EPS next Y-5.11% ROA-4.60% Target Price166.72 Perf Year118.81%
Cash/sh12.39 P/C12.20 EPS next 5Y21.30% ROE-14.80% 52W Range52.51 - 167.17 Perf YTD130.45%
Dividend- P/FCF259.60 EPS past 5Y40.40% ROI0.80% 52W High-9.60% Beta0.38
Dividend %- Quick Ratio9.30 Sales past 5Y26.00% Gross Margin58.20% 52W Low187.81% ATR7.15
Employees1210 Current Ratio9.30 Sales Q/Q33.80% Oper. Margin-3.00% RSI (14)57.43 Volatility3.84% 5.49%
OptionableYes Debt/Eq2.47 EPS Q/Q-561.70% Profit Margin-8.50% Rel Volume0.51 Prev Close151.13
ShortableYes LT Debt/Eq2.46 EarningsOct 29 AMC Payout- Avg Volume694.95K Price151.13
Recom2.00 SMA202.50% SMA507.35% SMA20037.43% Volume0 Change0.00%
Oct-30-20Upgrade Stephens Equal-Weight → Overweight $140 → $175
Sep-09-20Initiated Piper Sandler Overweight $133
Aug-20-20Initiated Evercore ISI In-line
Jun-23-20Initiated Wells Fargo Overweight $125
May-05-20Downgrade ROTH Capital Buy → Neutral $90
Apr-16-20Initiated BTIG Research Buy $100
Feb-04-20Reiterated Needham Buy $70 → $82
Jan-08-20Initiated Robert W. Baird Outperform $80
Nov-13-19Upgrade Rosenblatt Neutral → Buy $66 → $75
Sep-26-19Initiated Guggenheim Buy $70
Sep-19-19Downgrade Morgan Stanley Overweight → Equal-Weight $58
Sep-04-19Initiated Rosenblatt Neutral $73
Aug-01-19Upgrade JP Morgan Neutral → Overweight $59 → $70
Aug-01-19Upgrade Dougherty & Company Neutral → Buy
May-02-19Reiterated BofA/Merrill Underperform $33 → $39
Feb-20-19Reiterated BofA/Merrill Underperform $28 → $33
Jan-07-19Upgrade Morgan Stanley Equal-Weight → Overweight
Jan-04-19Initiated Stephens Equal-Weight
Dec-13-18Downgrade JP Morgan Overweight → Neutral
Nov-07-18Reiterated BofA/Merrill Underperform $25 → $28
Nov-18-20 11:15AM  
Nov-14-20 05:58AM  
Nov-12-20 09:00AM  
Nov-09-20 09:00AM  
08:00AM  
Nov-07-20 07:13AM  
Nov-03-20 07:06AM  
Nov-02-20 09:40AM  
Oct-30-20 04:05PM  
03:01PM  
02:54PM  
Oct-29-20 06:35PM  
05:09PM  
05:02PM  
04:15PM  
04:05PM  
02:45PM  
Oct-26-20 09:28PM  
Oct-22-20 12:34PM  
Oct-16-20 07:00AM  
Oct-15-20 09:00AM  
Oct-08-20 04:05PM  
Oct-07-20 09:00AM  
Oct-02-20 09:30AM  
Sep-17-20 12:27PM  
09:00AM  
Sep-16-20 09:00AM  
Sep-15-20 09:00AM  
Sep-09-20 09:44AM  
09:00AM  
Sep-07-20 05:13PM  
Sep-02-20 10:00AM  
Sep-01-20 09:07AM  
Aug-25-20 09:00AM  
Aug-20-20 09:51AM  
09:00AM  
Aug-14-20 01:37PM  
09:00AM  
Aug-04-20 04:05PM  
10:30AM  
04:09AM  
Aug-03-20 05:25PM  
05:02PM  
04:54PM  
04:05PM  
Jul-27-20 12:31PM  
Jul-13-20 04:05PM  
Jul-10-20 04:16PM  
Jul-08-20 11:57PM  
Jul-01-20 07:58AM  
Jun-23-20 10:09AM  
08:53AM  
07:58AM  
Jun-16-20 03:09PM  
Jun-12-20 04:30PM  
10:07AM  
Jun-04-20 09:00AM  
Jun-03-20 04:05PM  
Jun-02-20 11:55PM  
12:32PM  
May-22-20 05:31PM  
03:02PM  
03:04AM  
May-21-20 07:00AM  
May-20-20 09:00AM  
08:16AM  
May-12-20 12:40PM  
09:00AM  
May-09-20 08:50AM  
May-07-20 01:57AM  
May-06-20 09:00AM  
May-05-20 04:05PM  
05:41AM  
05:01AM  
May-04-20 05:25PM  
04:10PM  
04:05PM  
Apr-29-20 09:00AM  
Apr-27-20 12:31PM  
Apr-17-20 08:37AM  
Apr-14-20 07:00PM  
09:00AM  
Apr-09-20 09:00AM  
Apr-08-20 09:00AM  
Apr-07-20 09:00AM  
Apr-06-20 09:00AM  
Apr-05-20 09:25AM  
Apr-03-20 09:00AM  
Apr-02-20 10:19AM  
09:00AM  
Apr-01-20 09:00AM  
08:10AM  
Mar-28-20 09:23PM  
Mar-27-20 12:01PM  
10:44AM  
Mar-10-20 09:00AM  
Mar-03-20 09:00AM  
Feb-25-20 09:56AM  
02:07AM  
Feb-20-20 04:05PM  
Five9, Inc., together with its subsidiaries, provides cloud software for contact centers in the United States and internationally. The company offers virtual contact center cloud platform that delivers a suite of applications, which enables the breadth of contact center-related customer service, sales, and marketing functions; and acts as a hub for digital engagement channels between the clients and their customers, which enables them to manage the end-to-end customer experience in a single unified architecture. Its solution enables its clients to manage these customer interactions across various channels, including voice, chat, email, Web, social media, and mobile, as well as connects them to an appropriate agent. The company also provides a set of management applications, such as workforce management, reporting, quality management, and supervisor tools. It serves customers in various industries comprising banking and financial services, business process outsourcers, consumer, healthcare, and technology. Five9, Inc. was founded in 2001 and is headquartered in San Ramon, California.
Insider Trading Relationship Date Transaction Cost #Shares Value ($) #Shares Total SEC Form 4
Trollope Rowan MChief Executive OfficerNov 16Sale139.986,000839,850257,279Nov 18 04:38 PM
ZWARENSTEIN BARRYChief Financial OfficerNov 16Sale140.0112,5001,750,09569,239Nov 18 04:35 PM
Burkland Daniel P.PresidentNov 04Sale156.91718112,66388,651Nov 05 04:28 PM
ZWARENSTEIN BARRYChief Financial OfficerNov 04Sale157.66715112,727105,018Nov 05 04:23 PM
Burdiek Michael JDirectorNov 03Sale145.002,500362,50017,748Nov 05 04:16 PM
ZWARENSTEIN BARRYChief Financial OfficerOct 16Option Exercise8.132,98424,260108,717Oct 20 05:16 PM
Trollope Rowan MChief Executive OfficerOct 16Sale147.026,000882,143263,200Oct 20 05:22 PM
ZWARENSTEIN BARRYChief Financial OfficerOct 16Sale147.259,5161,401,26481,739Oct 20 05:16 PM
ZWARENSTEIN BARRYChief Financial OfficerOct 16Sale146.352,984436,708105,733Oct 20 05:16 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 16Option Exercise8.1312,500101,625118,233Sep 17 04:50 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 16Sale121.2312,5001,515,340105,733Sep 17 04:50 PM
Trollope Rowan MChief Executive OfficerSep 15Sale120.356,000722,081269,200Sep 17 04:47 PM
Burkland Daniel P.PresidentSep 08Option Exercise14.399,766140,533103,330Sep 09 06:17 PM
Burkland Daniel P.PresidentSep 08Sale112.1213,9611,565,31789,369Sep 09 06:17 PM
WELCH SCOTTEVP, Cloud OperationsSep 04Option Exercise42.0514,987630,24666,244Sep 09 06:05 PM
Trollope Rowan MChief Executive OfficerSep 04Sale114.0023,2212,647,092275,200Sep 09 05:56 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 04Sale114.002,990340,869108,722Sep 09 05:52 PM
WELCH SCOTTEVP, Cloud OperationsSep 04Sale114.1321,4222,444,94344,822Sep 09 06:05 PM
Burkland Daniel P.PresidentSep 04Sale113.303,329377,16893,564Sep 08 04:08 PM
Burkland Daniel P.PresidentSep 03Sale123.181,199147,68996,893Sep 08 04:08 PM
Alexy KimberlyDirectorAug 26Sale125.224,517565,6193,407Aug 26 04:03 PM
Welsh David S.DirectorAug 25Sale123.575,000617,85011,165Aug 26 04:01 PM
ZWARENSTEIN BARRYChief Financial OfficerAug 17Option Exercise8.1312,500101,625124,212Aug 19 05:32 PM
ZWARENSTEIN BARRYChief Financial OfficerAug 17Sale121.3512,5001,516,927111,712Aug 19 05:32 PM
Trollope Rowan MChief Executive OfficerAug 17Sale121.346,000728,026298,421Aug 19 05:29 PM
ACOSTA JACK LDirectorAug 17Sale120.8717,2092,080,04840,579Aug 18 06:46 PM
ACOSTA JACK LDirectorAug 14Sale120.723,300398,37657,788Aug 18 06:46 PM
ACOSTA JACK LDirectorAug 10Sale118.699,4911,126,49961,088Aug 12 07:54 PM
ZOLLARS ROBERTDirectorAug 06Sale126.525,344676,1233,407Aug 10 04:09 PM
Burdiek Michael JDirectorAug 06Sale127.138,7511,112,51520,248Aug 10 04:07 PM
Burkland Daniel P.PresidentAug 05Option Exercise14.3915,000215,850113,092Aug 06 04:33 PM
Burkland Daniel P.PresidentAug 05Sale129.0815,0001,936,12898,092Aug 06 04:33 PM
ZWARENSTEIN BARRYChief Financial OfficerJul 16Option Exercise8.1312,500101,625124,212Jul 20 04:09 PM
ZWARENSTEIN BARRYChief Financial OfficerJul 16Sale110.4212,5001,380,279111,712Jul 20 04:09 PM
Burkland Daniel P.PresidentJul 06Option Exercise8.5715,000128,567113,092Jul 08 05:45 PM
Burkland Daniel P.PresidentJul 06Sale115.4515,0001,731,77998,092Jul 08 05:45 PM
ZWARENSTEIN BARRYChief Financial OfficerJun 16Option Exercise4.9912,50062,418124,212Jun 18 05:00 PM
ZWARENSTEIN BARRYChief Financial OfficerJun 16Sale103.6912,5001,296,127111,712Jun 18 05:00 PM
Burkland Daniel P.PresidentJun 05Option Exercise8.139,76779,406112,223Jun 08 04:06 PM
WELCH SCOTTEVP, Cloud OperationsJun 05Sale96.352,971286,25951,257Jun 08 04:04 PM
Burkland Daniel P.PresidentJun 05Sale96.3114,1311,360,89398,092Jun 08 04:06 PM
WELCH SCOTTEVP, Cloud OperationsJun 04Option Exercise23.686,795160,90063,221Jun 08 04:04 PM
Burkland Daniel P.PresidentJun 04Sale100.333,942395,516102,456Jun 08 04:06 PM
WELCH SCOTTEVP, Cloud OperationsJun 04Sale97.488,993876,66153,528Jun 08 04:04 PM
ZWARENSTEIN BARRYChief Financial OfficerJun 04Sale98.913,379334,224111,712Jun 08 04:08 PM
Trollope Rowan MChief Executive OfficerJun 04Sale96.3723,2762,243,035304,421Jun 08 04:14 PM
Burkland Daniel P.PresidentJun 03Sale105.871,176124,507106,398Jun 05 04:26 PM
ZWARENSTEIN BARRYChief Financial OfficerMay 15Sale105.369,6251,014,076184,266May 19 05:15 PM
ZOLLARS ROBERTDirectorMay 12Sale103.5812,8281,328,7255,344May 14 06:18 PM
Alexy KimberlyDirectorMay 07Sale104.818,000838,4804,517May 11 06:55 PM
Burkland Daniel P.PresidentMay 05Option Exercise8.1315,000121,950122,574May 07 04:02 PM
Burkland Daniel P.PresidentMay 05Sale93.0415,0001,395,661107,574May 07 04:02 PM
ZWARENSTEIN BARRYChief Financial OfficerApr 15Sale83.658,500711,051193,891Apr 17 04:44 PM
Trollope Rowan MChief Executive OfficerApr 07Sale76.9812,600969,964327,437Apr 08 07:03 PM
Burkland Daniel P.PresidentApr 06Option Exercise8.1315,000121,950122,574Apr 08 07:09 PM
Burkland Daniel P.PresidentApr 06Sale76.3615,0001,145,332107,574Apr 08 07:09 PM
ZWARENSTEIN BARRYChief Financial OfficerMar 16Sale53.978,500458,724202,391Mar 18 04:45 PM
Alexy KimberlyDirectorMar 10Option Exercise8.486,53355,4009,940Mar 12 04:55 PM
Alexy KimberlyDirectorMar 10Sale70.006,533457,3103,407Mar 12 04:55 PM
Alexy KimberlyDirectorMar 06Option Exercise8.4810,00084,80013,407Mar 06 07:23 PM
Alexy KimberlyDirectorMar 06Sale71.0910,000710,9003,407Mar 06 07:23 PM
Burkland Daniel P.PresidentMar 06Sale71.365,718408,030107,574Mar 06 07:15 PM
WELCH SCOTTEVP, Cloud OperationsMar 06Sale71.224,298306,11356,426Mar 10 07:03 PM
Burkland MichaelDirectorMar 06Sale72.8020,0001,456,09064,658Mar 10 07:01 PM
Burkland Daniel P.PresidentMar 05Option Exercise8.138,24267,007125,924Mar 06 07:15 PM
ZWARENSTEIN BARRYChief Financial OfficerMar 05Sale73.253,048223,266114,790Mar 06 07:12 PM
Burkland MichaelDirectorMar 05Sale73.1585,0006,218,00084,658Mar 06 07:24 PM
Burkland Daniel P.PresidentMar 05Sale73.0912,632923,266113,292Mar 06 07:15 PM
WELCH SCOTTEVP, Cloud OperationsMar 05Sale73.152,270166,05160,724Mar 06 07:20 PM
WELCH SCOTTEVP, Cloud OperationsMar 04Option Exercise17.7111,030195,33174,024Mar 06 07:20 PM
WELCH SCOTTEVP, Cloud OperationsMar 04Sale72.7711,030802,61962,994Mar 06 07:20 PM
Burkland MichaelDirectorMar 04Sale72.9214,3141,043,724169,658Mar 06 07:24 PM
Trollope Rowan MChief Executive OfficerMar 04Sale72.7834,1742,487,150340,037Mar 05 05:32 PM
Burkland Daniel P.PresidentMar 03Sale73.351,15584,719117,682Mar 05 05:37 PM
ZOLLARS ROBERTDirectorMar 02Sale72.418,000579,28018,172Mar 03 04:04 PM
Burkland Daniel P.PresidentFeb 28Sale71.7272,8875,227,254118,837Mar 03 04:01 PM
Burdiek Michael JDirectorFeb 25Sale74.113,500259,38527,215Feb 26 07:38 PM
Alexy KimberlyDirectorFeb 24Option Exercise8.4830,000254,40033,407Feb 26 07:35 PM
Alexy KimberlyDirectorFeb 24Sale71.7030,0002,151,0003,407Feb 26 07:35 PM
ZWARENSTEIN BARRYChief Financial OfficerFeb 18Sale76.708,500651,943210,891Feb 19 05:49 PM
Trollope Rowan MChief Executive OfficerFeb 07Sale73.7912,600929,803321,495Feb 10 05:27 PM
Burkland Daniel P.PresidentFeb 05Option Exercise8.1315,000121,950162,197Feb 06 06:30 PM
Burkland Daniel P.PresidentFeb 05Sale74.0715,0001,111,074147,197Feb 06 06:30 PM
ZWARENSTEIN BARRYChief Financial OfficerJan 15Sale72.798,500618,685219,391Jan 16 06:48 PM
Trollope Rowan MChief Executive OfficerJan 07Sale68.2212,600859,572334,095Jan 08 05:16 PM
Burkland Daniel P.PresidentJan 06Option Exercise8.8615,000132,931162,197Jan 08 05:12 PM
Burkland Daniel P.PresidentJan 06Sale67.9815,0001,019,653147,197Jan 08 05:12 PM
ACOSTA JACK LDirectorDec 18Sale65.9275,0004,943,84441,773Dec 20 05:02 PM
ZWARENSTEIN BARRYChief Financial OfficerDec 16Sale67.128,500570,487217,405Dec 17 04:17 PM
Pickering David A.EVP, EngineeringDec 13Sale65.723,542232,78016,694Dec 17 04:18 PM
Trollope Rowan MChief Executive OfficerDec 11Sale64.9512,600818,382346,695Dec 12 06:06 PM
Kam RyanChief Marketing OfficerDec 06Sale66.184,848320,84123,882Dec 06 05:03 PM
Burkland Daniel P.PresidentDec 05Option Exercise9.488,24278,134161,133Dec 05 07:06 PM
WELCH SCOTTEVP, Cloud OperationsDec 05Sale66.693,322221,54442,719Dec 06 05:08 PM
Burkland Daniel P.PresidentDec 05Sale66.7113,936929,645147,197Dec 05 07:06 PM
Doran James BEVP StrategyDec 05Sale66.525,282351,35924,649Dec 06 04:55 PM
WELCH SCOTTEVP, Cloud OperationsDec 04Option Exercise17.7111,029195,30957,070Dec 06 05:08 PM
WELCH SCOTTEVP, Cloud OperationsDec 04Sale67.3014,273960,61246,041Dec 06 05:08 PM
Doran James BEVP StrategyDec 04Sale67.302,770186,42129,931Dec 06 04:55 PM
Trollope Rowan MChief Executive OfficerDec 04Sale67.3021,5451,449,893359,295Dec 06 04:53 PM