Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,689.6
36.7 (1.38%)

 

  • STI Straits Times Index
    2,689.6
    36.7 (1.38%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,576.9
    24.2 (1.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,339.2
    966.0 (3.81%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,332.9
    180.1 (5.71%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,714.4
    408.0 (1.83%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,988.9
    15.1 (0.30%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,643.5M
  • Value: 1,142.5M
  • Rise: 280
  • Fall: 90
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Singapore-eDev0.119+0.004
Medtecs Intl0.650+0.150
Rex Intl0.185+0.005
SinoCloud0.001-
Synagie0.197+0.006
ThaiBev0.720+0.025
LionGold0.002-
Yoma Strategic0.325+0.010
IPS Securex0.107+0.002
OEL0.021-0.001

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FIVE9 INC FIVE9
Updated on 02 Jul 2020 (End of trading day)
Last (USD): 113.580 Change: -0.550 High: 115.830 Remarks: -
Change (%): -0.48 Low: 112.960
Open 115.310 Yesterday's Close 114.13
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 781,007 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.07030 Trailing EPS (USD) e -0.15544 NAV (USD) b 3.1885
PE a - Trailing PE f - Price / NAV b 35.6218
Dividend (USD) d - Cash In Hand (USD) g 2.4071 Issued & Paid-up Shares c 64,752,500
Dividend Yield (%) d - Price / Cash In Hand g 47.185 Treasury Shares h -
Market Cap (M) 7,354.589 Enterprise Value (M) 7,255.840
Piotroski F Score 3 Exchange Code FIVN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.50 Free Float (%) 93.8
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 15 Jun 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 7,354.589 - - 35.6218 -
Industry Information Technology Services NASDAQ 6,424.795 38.598 42.606 5.5127 1.340
Local Peer CISCO SYSTEMS INC NASDAQ 192,663.549 16.579 17.866 5.3955 3.000
Local Peer WORKDAY INC NASDAQ 44,285.750 - - 17.0198 -
Local Peer SPLUNK INC NASDAQ 31,759.502 - - 17.5461 -
Local Peer COGNIZANT TECHNOLOGY SOLUTIONS CORP NASDAQ 30,315.726 16.458 17.147 2.8565 1.446
Local Peer CERNER CORP NASDAQ 21,277.039 40.187 41.687 5.5078 0.789
Local Peer CDW CORP NASDAQ 16,666.861 22.621 22.169 18.7331 1.085
Local Peer SS&C TECHNOLOGIES HOLDINGS INC NASDAQ 14,526.749 33.128 31.794 2.8553 0.745
Local Peer HENRY JACK & ASSOCIATES INC NASDAQ 14,136.307 51.994 47.707 9.3379 0.839
Local Peer WIX.COM LTD NASDAQ 14,058.869 - - 66.6545 -
Local Peer ZILLOW GROUP INC NASDAQ 13,317.934 - - 3.8990 -
Local Peer GDS HOLDINGS LTD SPON ADS EACH REP 8 ORD CL A NASDAQ 11,890.494 - - 8.2299 -
Local Peer NICE LTD ADR-EACH CNV INTO 1 ORD ILS1 NASDAQ 11,759.565 63.052 60.129 5.1446 -
Other Local Peers PEGASYSTEMS INC (NASDAQ), AMDOCS LTD (NASDAQ), REALPAGE INC (NASDAQ), APPFOLIO INC (NASDAQ), DESCARTES SYSTEMS GROUP INC (NASDAQ), ALARM.COM HOLDINGS INC (NASDAQ), SVMK INC (NASDAQ), VARONIS SYSTEMS INC (NASDAQ), MOMO INC SPON ADR EACH REPR 2 ORD SHS CLASS A (NASDAQ), VERINT SYSTEMS INC (NASDAQ), OMNICELL INC (NASDAQ), PLURALSIGHT INC (NASDAQ), FIREEYE INC (NASDAQ), RAPID7 INC (NASDAQ), SYNAPTICS INC (NASDAQ), NETSCOUT SYSTEMS INC (NASDAQ), INSIGHT ENTERPRISE INC (NASDAQ), ACCOLADE INC (NASDAQ), FORMULA SYSTEMS(1985) ADR EACH REP 1 ORD ILS1 LEVELII(BNY) (NASDAQ), PC CONNECTION (NASDAQ), ONESPAN INC (NASDAQ), SYKES ENTERPRISES INC (NASDAQ), ALLSCRIPTS HEALTHCARE SOLUTIONS INC (NASDAQ), FORESCOUT TECHNOLOGIES INC (NASDAQ), VIRTUSA CORP (NASDAQ), UPLAND SOFTWARE INC (NASDAQ), QAD INC (NASDAQ), NETGEAR INC (NASDAQ), NEXTGEN HEALTHCARE INC (NASDAQ), PDF SOLUTIONS INC (NASDAQ), BOINGO WIRELESS INC (NASDAQ), MOBILEIRON INC (NASDAQ), ENDURANCE INTL GROUP HLDGS INC (NASDAQ), MITEK SYSTEMS INC (NASDAQ), COMPUTER PROGRAMS & SYSTEMS INC (NASDAQ), TELENAV INC (NASDAQ), IDEANOMICS INC (NASDAQ), DIGIMARC CORP (NEW) (NASDAQ), SERVICESOURCE INTL LLC (NASDAQ), MTBC INC (NASDAQ), ALITHYA GROUP INC (NASDAQ), NEONODE INC (NASDAQ), TRAVELZOO (NASDAQ), COMPUTER TASK GROUP INC (NASDAQ), EXELA TECHNOLOGIES INC (NASDAQ), INPIXON (NASDAQ), BORQS TECHNOLOGIES INC (NASDAQ), WISEKEY INTERNATIONAL HLDG LTD SPON ADS EACH REP 5 ORD SHS (R/S) (NASDAQ), SYNACOR INC (NASDAQ), DATASEA INC (NASDAQ), STREAMLINE HEALTH SOLUTIONS (NASDAQ), CLPS INCORPORATION (NASDAQ), CSP INC (NASDAQ), NETSOL TECHNOLOGIES INC (NASDAQ), MMTEC INC (NASDAQ), SAFE-T GROUP LTD SPON ADS EACH REP 40 ORD SHS(POST SPLT) (NASDAQ), RUMBLEON INC (NASDAQ), TAOPING INC (NASDAQ), MERCURITY FINTECH HOLDING INC SPON ADS EACH REPR 360 ORD SHS (NASDAQ), BIO KEY INTERNATIONAL (NASDAQ), DUOS TECHNOLOGIES GROUP INC (NASDAQ), SPHERE 3D CORP NEW (NASDAQ), EVOLVING SYSTEMS (NASDAQ), SILVERSUN TECHNOLOGIES INC (NASDAQ), BRIDGELINE DIGITAL INC (NASDAQ), MER TELEMANAGEMENT SOLUTIONS INC (NASDAQ)
Global Peer CISCO-T HKEx 1,688,920.000 18.545 20.059 6.1011 2.721
Global Peer ACCENTURE PLC NYSE 137,366.626 28.743 27.749 8.5776 1.351
Global Peer INTERNATIONAL BUS MACH CORP NYSE 106,280.672 11.269 11.789 5.3143 5.367
Global Peer SERVICENOW INC NYSE 78,991.504 126.044 116.769 34.8579 -
Global Peer VMWARE INC NYSE 62,807.214 9.795 10.043 8.4555 -
Global Peer SQUARE INC NYSE 49,817.999 132.690 161.901 27.5553 -
Global Peer INFOSYS LTD SPON ADR EACH REP 1 ORD SHS NYSE 42,249.181 18.053 18.053 4.8833 2.060
Global Peer ALI HEALTH HKEx 294,512.491 - - 51.1466 -
Global Peer WIPRO SPON ADR EACH REP 1 ORD SHS INR2 NYSE 19,196.990 - - - -
Global Peer TRANSUNION NYSE 16,569.540 47.765 47.861 8.0135 0.342
Other Global Peers CGI INC (NYSE), EPAM SYS INC (NYSE), LEIDOS HOLDINGS INC (NYSE), AFTERPAY LTD (ASX), CLOUDFLARE INC (NYSE), HUBSPOT INC (NYSE), GUIDEWIRE SOFTWARE INC (NYSE), FASTLY INC (NYSE), JUNIPER NETWORKS (NYSE), GLOBANT SA (NYSE), CACI INTERNATIONAL INC (NYSE), COMPUTERSHARE LTD (ASX), Q2 HLDGS INC (NYSE), SCIENCE APPLICATION INTL CORP (NYSE), SWITCH INC (NYSE), NEW RELIC INC (NYSE), PARSONS CORPORATION (NYSE), BOX INC (NYSE), APPEN LTD (ASX), LEGENDHOLDING (HKEx), WORKIVA INC (NYSE), TECHNOLOGY ONE (ASX), PROS HOLDINGS INC (NYSE), PUSHPAY HOLDINGS (ASX), CHINASOFT INT'L (HKEx), YEAHKA (HKEx), MODEL N INC (NYSE), MYEG (Bursa), TALENT LIEPIN (HKEx), ENDAVA PLC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), LINX SA SPON ADS EACH REP 1 ORD SHS (NYSE), UNISYS CORP (NYSE), OBJECTIVE CORP LTD (ASX), DATA 3 LTD (ASX), AGTECH HOLDINGS (HKEx), A10 NETWORKS INC (NYSE), Silverlake Axis (SGX), DSONIC (Bursa), OOMA INC (NYSE), HANSEN TECHNOLOGIES (ASX), HI SUN TECH (HKEx), INKE (HKEx), CHANJET (HKEx), SKY (SET), VISTA GROUP INTERNATIONAL LIMITED (ASX), SINOSOFT TECH (HKEx), MIX TELEMATICS LTD ADS EACH REPR 25 ORD SPONS (NYSE), PIZU GROUP (HKEx), CSE Global (SGX), RPMGLOBAL HOLDINGS LTD (ASX), Anabatic Technologies Tbk. (IDX), IBO TECH (HKEx), DAMSTRA HLDGS LTD (ASX), AIT (SET), INSAS (Bursa), M Cash Integrasi Tbk. (IDX), CHINA OCEAN GP (HKEx), PRAEMIUM LTD (ASX), BRAINCHIP HOLDINGS (ASX), SINO-I TECH (HKEx), TRADELINK (HKEx), GENTRACK GROUP LIMITED (ASX), AUTOMATED SYS (HKEx), DWS LIMITED (ASX), MMAG (Bursa), Multipolar Technology Tbk. (IDX), DNEX (Bursa), COMPUTER & TECH (HKEx), KRONO (Bursa), WAMEJA LIMITED (ASX), VSTECS (Bursa), MFEC (SET), Procurri (SGX), FOUNDER HOLD (HKEx), PRESBHD (Bursa), MSC (SET), DADI INTL GROUP (HKEx), COSOL LIMITED (ASX), EDVANCE INTL (HKEx), JTS (SET), COGSTATE (ASX), IFCAMSC (Bursa), I-CONTROL (HKEx), EMPIRED LTD (ASX), MICROWARE (HKEx), SENETAS CORP (ASX), CHINA ITS (HKEx), 4DS MEMORY LIMITED (ASX), EDENSOFT (HKEx), PEACEMAP HOLD (HKEx), RXP SERVICES LIMITED (ASX), VALMEC LIMITED (ASX), NANDASOFT (HKEx), LYC (Bursa), HTPADU (Bursa), Revez (SGX), REXIT (Bursa), ICO GROUP (HKEx), ADSLOT LTD (ASX), Azeus (SGX), STARGLORY HLDGS (HKEx), GDC (HKEx), STREAM GROUP LIMITED (ASX), GET HOLDINGS (HKEx), NEWS (SET), YuuZoo Networks (SGX), MOBILICOM LTD (ASX), SING LEE (HKEx), SENSEN NETWORKS LTD (ASX), DGSB (Bursa), ARCHTIS LTD (ASX), CHINA UPTOWN (HKEx), CLOUD (Bursa), DATAPRP (Bursa), CYNERGISTEK INC (NYSE American), FUTONG TECH (HKEx), INUVO INC (NYSE American), Sentral Mitra Informatika Tbk. (IDX), LAMBO (Bursa), SYSTECH (Bursa), MPAY (Bursa), TYMLEZ GROUP LTD (ASX), MSNIAGA (Bursa), MTRONIC (Bursa), Envy Technologies Indonesia Tbk. (IDX), INCENTIAPAY LIMITED (ASX), PLATT NERA (HKEx), LOTO INTERACT (HKEx), CENSOF (Bursa), NETX (Bursa), CORUM GROUP LTD (ASX), DIGISTA (Bursa), TDEX (Bursa), FUTURE DATA (HKEx), JIAN EPAYMENT (HKEx), AIM (Bursa), MTOUCHE (Bursa), Plato Capital (SGX), IP Softcom (SGX), SinoCloud (SGX), FINSOFT FIN (HKEx), NEXGRAM (Bursa), KGROUP (Bursa), ORION (Bursa), JIAODA WITHUB (HKEx), COMAN (SET), PRIVA (Bursa), VODATEL NETWORK (HKEx), JCURVE SOLUTIONS LTD (ASX), KNEOMEDIA LIMITED (ASX), NEXION TECH (HKEx), StratechGroup (SGX), 8COMMON LIMITED (ASX), EXPERT SYS (HKEx), SMRT (Bursa), YGL (Bursa), AHSAY BACKUP (HKEx), NOMAD TECH (HKEx), MINDTELL TECH (HKEx), Ntegrator Intl (SGX), Artivision Tech (SGX), FSBM (Bursa), TECHNICHE LIMITED (ASX), INNO-TECH HOLD (HKEx), EDARAN (Bursa), GNB (Bursa), Ace Achieve Info (SGX), IRCP (SET), CPT GLOBAL LTD (ASX), IDMENSN (Bursa), ABC MULTIACTIVE (HKEx), REFFIND LIMITED (ASX), HMVOD (HKEx), SLIC (Bursa)
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 -+5.860
+5.44 %
10 Days -+4.950
+4.56 %
20 Days -+16.590
+17.10 %
Medium Term Return 3 Months -+35.610
+45.67 %
6 Months -+45.250
+66.22 %
1 Year -+61.190
+116.80 %
Long Term Return 2 Years -+78.030
+219.49 %
3 Years -+91.900
+423.89 %
5 Years -+108.140
+1987.87 %
Annualised Return Annualised --
+83.63 %
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 46.215 - 115.830 Change From 1 Year Low +67.365 % Change From 1 Year Low (%) +145.76
Change From 1 Year High -2.250 % Change From 1 Year High (%) -1.94
2 Years Range 31.640 - 115.830 Change From 2 Years Low +81.940 % Change From 2 Years Low (%) +258.98
Change From 2 Years High -2.250 % Change From 2 Years High (%) -1.94
5 Years Range 3.480 - 115.830 Change From 5 Years Low +110.100 % Change From 5 Years Low (%) +3163.79
Change From 5 Years High -2.250 % Change From 5 Years High (%) -1.94
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
02 Jul 2020 115.310 115.830 112.960 113.580 781,007 -
01 Jul 2020 111.210 115.110 109.695 114.130 702,477 -
30 Jun 2020 107.950 111.250 107.400 110.670 931,988 -
29 Jun 2020 108.000 108.311 104.105 107.720 1,088,426 -
26 Jun 2020 107.810 108.850 104.890 107.720 8,072,274 -
25 Jun 2020 103.340 107.160 102.190 106.970 933,754 -
24 Jun 2020 106.270 108.090 101.885 103.640 894,966 -
23 Jun 2020 109.510 109.900 105.710 106.530 1,154,004 -
22 Jun 2020 102.140 108.990 100.200 108.630 2,793,407 -
19 Jun 2020 104.480 104.480 100.600 100.790 2,775,841 -
18 Jun 2020 105.380 106.020 102.550 103.060 957,057 -
17 Jun 2020 104.670 106.210 102.710 103.520 660,145 -
16 Jun 2020 104.230 104.830 102.260 104.140 672,037 -
15 Jun 2020 100.400 103.830 99.290 103.580 685,799 -
12 Jun 2020 102.570 102.860 98.410 100.920 1,079,510 -
11 Jun 2020 99.110 103.120 98.000 101.220 1,270,601 -
10 Jun 2020 98.776 102.040 97.285 100.640 1,438,738 -
09 Jun 2020 97.550 98.910 95.150 96.070 1,120,915 -
08 Jun 2020 96.610 97.590 93.615 96.990 1,139,870 -
05 Jun 2020 94.010 97.850 92.500 97.240 1,991,125 -
04 Jun 2020 100.100 101.190 93.870 94.720 1,734,404 -
03 Jun 2020 106.440 106.540 100.760 100.820 962,797 -
Summary
Current 2 Weeks
(19 Jun 2020 to 02 Jul 2020)
104.480 115.830 100.200 113.580 20,128,144 -
Previous 2 Weeks
(05 Jun 2020 to 18 Jun 2020)
94.010 115.830 92.500 103.060 11,015,797 -
4 Weeks from
(07 May 2020 to 04 Jun 2020)
104.810 115.830 100.200 94.720 22,991,772 -
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.