Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FIVE9 INC FIVE9
Updated on 15 Jan 2021 (End of trading day)
Last (USD): 169.910 Change: -1.590 High: 173.720 Remarks: -
Change (%): -0.93 Low: 168.910
Open 172.430 Yesterday's Close 171.5
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 562,616 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.06899 Trailing EPS (USD) e -0.51657 NAV (USD) b 3.9767
PE a - Trailing PE f - Price / NAV b 42.7264
Dividend (USD) d - Cash In Hand (USD) g 4.5735 Issued & Paid-up Shares c 65,981,600
Dividend Yield (%) d - Price / Cash In Hand g 37.151 Treasury Shares h -
Market Cap (M) 11,210.934 Enterprise Value (M) 11,086.903
Piotroski F Score 3 Exchange Code FIVN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 43.84 Free Float (%) 98.6
Sector & Industry Technology Services - Information Technology Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 30 Oct 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference FIVE9 INC NASDAQ 11,210.934 - - 42.7264 -
Industry Information Technology Services NASDAQ 7,659.720 44.951 48.251 5.9731 1.204
Local Peer CISCO SYSTEMS INC NASDAQ 191,964.919 17.118 18.349 5.0309 3.134
Local Peer WORKDAY INC NASDAQ 53,414.400 - - 17.3533 -
Local Peer COGNIZANT TECHNOLOGY SOLUTIONS CORP NASDAQ 42,899.594 23.290 29.164 3.8510 1.022
Local Peer ZILLOW GROUP INC NASDAQ 31,992.558 - - 7.4343 -
Local Peer SPLUNK INC NASDAQ 27,487.718 - - 17.0804 -
Local Peer CERNER CORP NASDAQ 24,591.584 46.447 31.014 5.5810 0.683
Local Peer CDW CORP NASDAQ 19,111.776 25.939 25.974 15.4313 0.947
Local Peer NICE LTD ADR-EACH CNV INTO 1 ORD ILS1 NASDAQ 17,169.831 92.061 83.931 6.9274 -
Local Peer SS&C TECHNOLOGIES HOLDINGS INC NASDAQ 16,993.516 38.754 29.829 3.1567 0.637
Local Peer WIX.COM LTD NASDAQ 13,424.892 - - 50.1872 -
Local Peer HENRY JACK & ASSOCIATES INC NASDAQ 11,794.669 39.757 39.511 7.6403 1.078
Local Peer PEGASYSTEMS INC NASDAQ 10,827.210 - - 20.4549 0.088
Other Local Peers AMDOCS LTD (NASDAQ), REALPAGE INC (NASDAQ), VARONIS SYSTEMS INC (NASDAQ), APPFOLIO INC (NASDAQ), OMNICELL INC (NASDAQ), FIREEYE INC (NASDAQ), DESCARTES SYSTEMS GROUP INC (NASDAQ), ALARM.COM HOLDINGS INC (NASDAQ), VERINT SYSTEMS INC (NASDAQ), RAPID7 INC (NASDAQ), SVMK INC (NASDAQ), PLURALSIGHT INC (NASDAQ), ACCOLADE INC (NASDAQ), INSIGHT ENTERPRISE INC (NASDAQ), ALLSCRIPTS HEALTHCARE SOLUTIONS INC (NASDAQ), MOMO INC SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), NETSCOUT SYSTEMS INC (NASDAQ), SYKES ENTERPRISES INC (NASDAQ), VIRTUSA CORP (NASDAQ), NEXTGEN HEALTHCARE INC (NASDAQ), QAD INC (NASDAQ), PC CONNECTION (NASDAQ), UPLAND SOFTWARE INC (NASDAQ), ENDURANCE INTL GROUP HLDGS INC (NASDAQ), FORMULA SYSTEMS(1985) ADR EACH REP 1 ORD ILS1 LEVELII(BNY) (NASDAQ), NETGEAR INC (NASDAQ), IDEANOMICS INC (NASDAQ), ONESPAN INC (NASDAQ), PDF SOLUTIONS INC (NASDAQ), MITEK SYSTEMS INC (NASDAQ), DIGIMARC CORP (NEW) (NASDAQ), BOINGO WIRELESS INC (NASDAQ), BTRS HOLDINGS INC (NASDAQ), COMPUTER PROGRAMS & SYSTEMS INC (NASDAQ), TELENAV INC (NASDAQ), SERVICESOURCE INTL LLC (NASDAQ), ALITHYA GROUP INC (NASDAQ), MTBC INC (NASDAQ), EXELA TECHNOLOGIES INC (NASDAQ), TRAVELZOO (NASDAQ), NEONODE INC (NASDAQ), COMPUTER TASK GROUP INC (NASDAQ), DATASEA INC (NASDAQ), RUMBLEON INC (NASDAQ), WISEKEY INTERNATIONAL HLDG LTD SPON ADS EACH REP 5 ORD SHS (R/S) (NASDAQ), INPIXON (NASDAQ), SYNACOR INC (NASDAQ), BORQS TECHNOLOGIES INC (NASDAQ), CLPS INCORPORATION (NASDAQ), NETSOL TECHNOLOGIES INC (NASDAQ), STREAMLINE HEALTH SOLUTIONS (NASDAQ), CSP INC (NASDAQ), MMTEC INC (NASDAQ), CREATD INC (NASDAQ), MERCURITY FINTECH HOLDING INC SPON ADS EACH REPR 360 ORD SHS (NASDAQ), SAFE-T GROUP LTD SPON ADS EACH REP 40 ORD SHS(POST SPLT) (NASDAQ), BIO KEY INTERNATIONAL (NASDAQ), EVOLVING SYSTEMS (NASDAQ), TAOPING INC (NASDAQ), DUOS TECHNOLOGIES GROUP INC (NASDAQ), SPHERE 3D CORP NEW (NASDAQ), SILVERSUN TECHNOLOGIES INC (NASDAQ), BRIDGELINE DIGITAL INC (NASDAQ), MER TELEMANAGEMENT SOLUTIONS INC (NASDAQ)
Global Peer ACCENTURE PLC NYSE 167,830.536 32.857 31.961 9.3726 1.209
Global Peer INTERNATIONAL BUS MACH CORP NYSE 114,402.808 12.131 14.474 5.3943 4.986
Global Peer SQUARE INC NYSE 102,700.856 273.544 331.201 49.7858 -
Global Peer SERVICENOW INC NYSE 100,234.576 159.941 143.074 37.4890 -
Global Peer INFOSYS LTD SPON ADR EACH REP 1 ORD SHS NYSE 77,396.750 33.072 31.831 8.0427 1.124
Global Peer VMWARE INC NYSE 56,590.272 8.826 35.636 6.6765 -
Global Peer ALI HEALTH HKEx 298,636.670 - 970.740 18.1402 -
Global Peer WIPRO LTD SPON ADR REP 1 ORD SHS INR2 NYSE 36,515.463 26.633 27.824 4.8013 0.218
Global Peer AFTERPAY LTD ASX 37,968.388 - - 40.2351 -
Global Peer CLOUDFLARE INC NYSE 23,923.375 - - 28.9470 -
Other Global Peers EPAM SYS INC (NYSE), CGI INC (NYSE), HUBSPOT INC (NYSE), TRANSUNION (NYSE), LEIDOS HOLDINGS INC (NYSE), GUIDEWIRE SOFTWARE INC (NYSE), FASTLY INC (NYSE), GLOBANT SA (NYSE), JUNIPER NETWORKS (NYSE), Q2 HLDGS INC (NYSE), CACI INTERNATIONAL INC (NYSE), COMPUTERSHARE LTD (ASX), SCIENCE APPLICATION INTL CORP (NYSE), NEW RELIC INC (NYSE), WORKIVA INC (NYSE), KBR INC (NYSE), SWITCH INC (NYSE), PARSONS CORPORATION (NYSE), LEGENDHOLDING (HKEx), CHINASOFT INT'L (HKEx), BOX INC (NYSE), YEAHKA (HKEx), ENDAVA PLC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), MEDIAALPHA INC (NYSE), APPEN LTD (ASX), PROS HOLDINGS INC (NYSE), TECHNOLOGY ONE (ASX), MYEG (Bursa), UNISYS CORP (NYSE), LINX SA SPON ADS EACH REP 1 ORD SHS (NYSE), MODEL N INC (NYSE), TONGDAO LIEPIN (HKEx), PUSHPAY HOLDINGS (ASX), OBJECTIVE CORP LTD (ASX), A10 NETWORKS INC (NYSE), BRAINCHIP HOLDINGS (ASX), DATA 3 LTD (ASX), HANSEN TECHNOLOGIES (ASX), Silverlake Axis (SGX), 4D MEDICAL LTD (ASX), CHANJET (HKEx), HI SUN TECH (HKEx), PIZU GROUP (HKEx), AGTECH HOLDINGS (HKEx), OOMA INC (NYSE), DSONIC (Bursa), MIX TELEMATICS LTD ADS EACH REPR 25 ORD SPONS (NYSE), INKE (HKEx), M Cash Integrasi Tbk. (IDX), PRAEMIUM LTD (ASX), VISTA GROUP INTERNATIONAL LIMITED (ASX), RPMGLOBAL HOLDINGS LTD (ASX), SKY (SET), SINOSOFT TECH (HKEx), DAMSTRA HLDGS LTD (ASX), CSE Global (SGX), 4DS MEMORY LIMITED (ASX), Anabatic Technologies Tbk. (IDX), INSAS (Bursa), AWANTEC (Bursa), COGSTATE (ASX), AUTOMATED SYS (HKEx), IBO TECH (HKEx), Multipolar Technology Tbk. (IDX), AIT (SET), DWS LIMITED (ASX), MMAG (Bursa), SINO-I TECH (HKEx), CHINA OCEAN GP (HKEx), CLUEY LTD (ASX), GENTRACK GROUP LIMITED (ASX), KRONO (Bursa), TRADELINK (HKEx), DNEX (Bursa), VSTECS (Bursa), WAMEJA LIMITED (ASX), EMPIRED LTD (ASX), SENSEN NETWORKS LTD (ASX), MSC (SET), COMPUTER & TECH (HKEx), RXP SERVICES LIMITED (ASX), MFEC (SET), SOVEREIGN CLOUD HOLDINGS LTD (ASX), EDVANCE INTL (HKEx), Procurri (SGX), COSOL LIMITED (ASX), IFCAMSC (Bursa), FOUNDER HOLD (HKEx), I-CONTROL (HKEx), TDEX (Bursa), ARCHTIS LTD (ASX), NEXION TECH (HKEx), SENETAS CORP (ASX), VALMEC LIMITED (ASX), JTS (SET), CORUM GROUP LTD (ASX), ADSLOT LTD (ASX), HTPADU (Bursa), REXIT (Bursa), DADI INTL GROUP (HKEx), CHINA ITS (HKEx), LOTO INTERACT (HKEx), Azeus (SGX), MTRONIC (Bursa), MAYFIELD GROUP HOLDINGS LTD (ASX), Revez (SGX), CENSOF (Bursa), HMVOD (HKEx), NEXGRAM (Bursa), MICROWARE (HKEx), LAMBO (Bursa), DGSB (Bursa), LYC (Bursa), NETX (Bursa), KGROUP (Bursa), ICO GROUP (HKEx), NANDASOFT (HKEx), DATAPRP (Bursa), FUTONG TECH (HKEx), MPAY (Bursa), NEWS (SET), GET HOLDINGS (HKEx), SinoCloud (SGX), EDENSOFT (HKEx), PRIVA (Bursa), YuuZoo Networks (SGX), MTOUCHE (Bursa), CYNERGISTEK INC (NYSE American), CHINA UPTOWN (HKEx), STARGLORY HLDGS (HKEx), 8COMMON LIMITED (ASX), CLOUD (Bursa), MSNIAGA (Bursa), INUVO INC (NYSE American), PLATT NERA (HKEx), GDC (HKEx), SYSTECH (Bursa), IP Softcom (SGX), MOBILICOM LTD (ASX), ORION (Bursa), TYMLEZ GROUP LTD (ASX), DIGISTA (Bursa), Artivision Tech (SGX), JIAODA WITHUB (HKEx), INCENTIAPAY LIMITED (ASX), AIM (Bursa), KNEOMEDIA LIMITED (ASX), SMRT (Bursa), EXPERT SYS (HKEx), JIAN EPAYMENT (HKEx), SING LEE (HKEx), COMAN (SET), IRCP (SET), VODATEL NETWORK (HKEx), YGL (Bursa), NOMAD TECH (HKEx), Sentral Mitra Informatika Tbk. (IDX), JCURVE SOLUTIONS LTD (ASX), Ntegrator Intl (SGX), CPT GLOBAL LTD (ASX), FINSOFT FIN (HKEx), TECHNICHE LIMITED (ASX), AHSAY BACKUP (HKEx), EDARAN (Bursa), PlatoCapital (SGX), FUTURE DATA (HKEx), IDMENSN (Bursa), MINDTELL TECH (HKEx), FSBM (Bursa), INNO-TECH HOLD (HKEx), Ace Achieve Info (SGX), ABC MULTIACTIVE (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --4.090
-2.35 %
10 Days --4.490
-2.57 %
20 Days --6.690
-3.79 %
Medium Term Return 3 Months -+24.250
+16.65 %
6 Months -+57.850
+51.62 %
1 Year -+96.330
+130.92 %
Long Term Return 2 Years -+123.040
+262.51 %
3 Years -+145.550
+597.50 %
5 Years -+162.350
+2147.49 %
Annualised Return Annualised --
+86.35 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 52.510 - 187.990 Change From 1 Year Low +117.400 % Change From 1 Year Low (%) +223.58
Change From 1 Year High -18.080 % Change From 1 Year High (%) -9.62
2 Years Range 45.070 - 187.990 Change From 2 Years Low +124.840 % Change From 2 Years Low (%) +276.99
Change From 2 Years High -18.080 % Change From 2 Years High (%) -9.62
5 Years Range 6.140 - 187.990 Change From 5 Years Low +163.770 % Change From 5 Years Low (%) +2667.26
Change From 5 Years High -18.080 % Change From 5 Years High (%) -9.62
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Five9, Inc. engages in the provision of cloud software for contact centers. It specializes in omnichannel routing, analytics, workforce organization, and reporting. The company was founded in December 2001 and is headquartered in San Ramon, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 172.430 173.720 168.910 169.910 562,616 -
14 Jan 2021 174.480 176.400 171.340 171.500 612,268 -
13 Jan 2021 172.720 177.400 170.010 173.690 632,162 -
12 Jan 2021 172.130 173.730 170.715 172.650 618,426 -
11 Jan 2021 173.010 173.740 170.160 171.340 482,953 -
08 Jan 2021 175.000 179.325 173.890 174.000 338,345 -
07 Jan 2021 167.360 175.110 167.360 174.650 638,187 -
06 Jan 2021 169.550 170.970 163.710 166.220 827,290 -
05 Jan 2021 171.420 174.150 169.670 174.000 425,044 -
04 Jan 2021 175.000 177.590 168.460 173.150 823,426 -
31 Dec 2020 175.560 175.560 171.430 174.400 476,673 -
30 Dec 2020 174.240 176.333 173.755 174.810 263,549 -
29 Dec 2020 176.800 178.226 171.080 173.500 587,527 -
28 Dec 2020 182.450 183.180 173.966 176.160 409,307 -
24 Dec 2020 180.970 183.190 179.550 180.040 159,815 -
23 Dec 2020 187.320 187.750 179.410 179.990 658,313 -
22 Dec 2020 181.550 187.990 181.550 186.650 719,425 -
21 Dec 2020 177.560 180.382 174.230 179.430 534,734 -
18 Dec 2020 177.890 177.890 171.690 176.600 821,140 -
17 Dec 2020 173.300 175.710 172.200 172.380 998,453 -
16 Dec 2020 168.750 170.825 166.015 168.910 461,290 -
15 Dec 2020 165.150 169.850 165.150 167.440 450,700 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
175.000 179.325 163.710 169.910 5,960,717 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
173.300 179.325 163.710 174.400 5,628,936 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
140.630 179.325 138.510 168.910 11,068,061 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.