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)-0.16 Insider Own1.10% Shs Outstand61.71M Perf Week6.80%
Market Cap7.37B Forward P/E124.68 EPS next Y0.95 Insider Trans-44.27% Shs Float61.30M Perf Month21.87%
Income-10.10M PEG- EPS next Q0.15 Inst Own- Short Float5.94% Perf Quarter53.95%
Sales348.60M P/S21.13 EPS this Y-9.80% Inst Trans2.79% Short Ratio2.71 Perf Half Y74.05%
Book/sh3.35 P/B35.28 EPS next Y28.11% ROA-2.10% Target Price99.88 Perf Year121.02%
Cash/sh5.23 P/C22.59 EPS next 5Y16.75% ROE-5.40% 52W Range46.22 - 119.90 Perf YTD80.24%
Dividend- P/FCF253.18 EPS past 5Y40.40% ROI0.80% 52W High0.56% Beta0.75
Dividend %- Quick Ratio5.50 Sales past 5Y26.00% Gross Margin58.80% 52W Low160.90% ATR4.56
Employees1210 Current Ratio5.50 Sales Q/Q27.70% Oper. Margin-0.40% RSI (14)70.53 Volatility3.36% 4.20%
OptionableYes Debt/Eq1.05 EPS Q/Q-271.90% Profit Margin-2.90% Rel Volume0.64 Prev Close118.20
ShortableYes LT Debt/Eq1.03 EarningsMay 04 AMC Payout- Avg Volume1.35M Price120.57
Recom2.20 SMA2012.39% SMA5016.74% SMA20056.83% Volume174,049 Change2.01%
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
Aug-23-18Reiterated Needham Buy $45 → $50
Aug-07-18Reiterated Stifel Hold $36 → $38
Aug-07-18Reiterated Needham Buy $38 → $45
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  
Feb-19-20 08:50PM  
06:45PM  
04:10PM  
Feb-18-20 09:38AM  
Feb-12-20 12:31PM  
Feb-11-20 12:46PM  
09:05AM  
Feb-10-20 09:33AM  
09:12AM  
08:32AM  
08:25AM  
08:02AM  
Feb-07-20 10:04AM  
09:49AM  
Feb-06-20 09:56AM  
08:56AM  
Feb-05-20 10:00AM  
08:16AM  
Feb-04-20 07:09AM  
Feb-03-20 09:41AM  
09:23AM  
08:56AM  
07:43AM  
Jan-30-20 09:20AM  
Jan-29-20 04:05PM  
10:23AM  
Jan-28-20 07:15AM  
Jan-24-20 10:41AM  
Jan-23-20 08:52AM  
07:21AM  
Jan-20-20 12:10PM  
Jan-14-20 01:26PM  
Jan-10-20 10:25AM  
Jan-08-20 09:16AM  
Jan-06-20 04:05PM  
Jan-05-20 08:58AM  
Jan-02-20 08:10AM  
03:30AM  
Dec-30-19 08:47AM  
Dec-27-19 08:31AM  
Dec-26-19 10:35AM  
Dec-23-19 09:59AM  
Dec-19-19 09:00AM  
Dec-17-19 07:15AM  
Dec-16-19 11:30AM  
Dec-11-19 09:00AM  
Dec-10-19 09:00AM  
Dec-04-19 12:41PM  
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
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
WELCH SCOTTEVP, Cloud OperationsJun 04Sale97.488,993876,66153,528Jun 08 04:04 PM
Burkland Daniel P.PresidentJun 04Sale100.333,942395,516102,456Jun 08 04:06 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
Burkland MichaelDirectorMar 05Sale73.1585,0006,218,00084,658Mar 06 07:24 PM
WELCH SCOTTEVP, Cloud OperationsMar 05Sale73.152,270166,05160,724Mar 06 07:20 PM
Burkland Daniel P.PresidentMar 05Sale73.0912,632923,266113,292Mar 06 07:15 PM
ZWARENSTEIN BARRYChief Financial OfficerMar 05Sale73.253,048223,266114,790Mar 06 07:12 PM
WELCH SCOTTEVP, Cloud OperationsMar 04Option Exercise17.7111,030195,33174,024Mar 06 07:20 PM
Burkland MichaelDirectorMar 04Sale72.9214,3141,043,724169,658Mar 06 07:24 PM
WELCH SCOTTEVP, Cloud OperationsMar 04Sale72.7711,030802,61962,994Mar 06 07:20 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
Doran James BEVP StrategyDec 05Sale66.525,282351,35924,649Dec 06 04:55 PM
Burkland Daniel P.PresidentDec 05Sale66.7113,936929,645147,197Dec 05 07:06 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
Kam RyanChief Marketing OfficerDec 04Sale67.333,007202,46128,730Dec 06 05:03 PM
Pickering David A.EVP, EngineeringDec 04Sale67.281,858125,00620,236Dec 06 05:00 PM
ZWARENSTEIN BARRYChief Financial OfficerDec 04Sale67.254,398295,766103,994Dec 06 04:58 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
Burkland Daniel P.PresidentDec 04Sale67.224,408296,306152,891Dec 05 07:06 PM
Burkland Daniel P.PresidentDec 03Sale66.851,16177,613157,299Dec 05 07:06 PM
Alexy KimberlyDirectorNov 18Option Exercise8.485,00042,4008,407Nov 18 06:45 PM
Doran James BEVP StrategyNov 18Sale64.8749131,85132,210Nov 18 06:46 PM
Alexy KimberlyDirectorNov 18Sale65.115,000325,5503,407Nov 18 06:45 PM
Kam RyanChief Marketing OfficerNov 15Option Exercise39.3517,118673,59349,673Nov 18 06:37 PM
ZWARENSTEIN BARRYChief Financial OfficerNov 15Option Exercise4.257,66732,585116,059Nov 18 06:40 PM
ZWARENSTEIN BARRYChief Financial OfficerNov 15Sale64.747,667496,377108,392Nov 18 06:40 PM
Kam RyanChief Marketing OfficerNov 15Sale64.2918,0941,163,26331,579Nov 18 06:37 PM
Burdiek Michael JDirectorNov 15Sale65.204,000260,80030,715Nov 18 06:35 PM
Burkland Daniel P.PresidentNov 05Option Exercise9.4815,000142,200173,460Nov 06 06:08 PM
Burkland Daniel P.PresidentNov 05Sale55.4315,000831,480158,460Nov 06 06:08 PM
Trollope Rowan MChief Executive OfficerNov 01Sale56.307,500422,269380,456Nov 04 04:04 PM
ZWARENSTEIN BARRYChief Financial OfficerOct 14Option Exercise4.257,66332,568116,055Oct 15 04:39 PM
ZWARENSTEIN BARRYChief Financial OfficerOct 14Sale56.037,663429,366108,392Oct 15 04:39 PM
Burkland Daniel P.PresidentOct 07Option Exercise9.4815,000142,200173,460Oct 09 04:29 PM
Burkland Daniel P.PresidentOct 07Sale56.0715,000840,976158,460Oct 09 04:29 PM
Trollope Rowan MChief Executive OfficerOct 01Sale52.877,500396,511387,956Oct 03 04:22 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 16Option Exercise4.257,66332,568116,055Sep 18 05:13 PM
Burkland Daniel P.PresidentSep 16Option Exercise9.488,24378,144172,394Sep 18 05:16 PM
Burkland Daniel P.PresidentSep 16Sale54.2913,934756,534158,460Sep 18 05:16 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 16Sale54.247,663415,628108,392Sep 18 05:13 PM
Alexy KimberlyDirectorSep 12Option Exercise8.485,00042,4008,407Sep 13 05:00 PM
Alexy KimberlyDirectorSep 12Sale55.105,000275,5003,407Sep 13 05:00 PM
Trollope Rowan MChief Executive OfficerSep 11Sale56.932,024115,226395,456Sep 13 04:58 PM
ZWARENSTEIN BARRYChief Financial OfficerSep 11Sale56.934,372248,898108,392Sep 13 04:51 PM
Burkland Daniel P.PresidentSep 11Sale56.465,571314,539164,151Sep 13 04:41 PM
WELCH SCOTTEVP, Cloud OperationsSep 05Sale60.846,499395,39249,285Sep 05 06:40 PM
WELCH SCOTTEVP, Cloud OperationsSep 04Option Exercise17.7111,030195,33173,132Sep 05 06:40 PM
Trollope Rowan MChief Executive OfficerSep 04Sale62.0827,0101,676,781397,480Sep 04 06:51 PM
WELCH SCOTTEVP, Cloud OperationsSep 04Sale62.0617,3481,076,61755,784Sep 05 06:40 PM