EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0TMV: Five9 INC

06 Feb 2026
LAST:

16.90

CHANGE:
 0.90		OPEN:
16.44		HIGH:
16.90		ASK:
0.00		VOLUME:
1.1K
CHG(%):
5.63		PREV:
16.00		LOW:
16.07		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 2616.4416.9016.0716.901.1K
05 Feb 2617.0017.3116.0016.00828
04 Feb 2616.8717.0116.1416.621.2K
03 Feb 2617.9917.9916.1116.3511.3K
02 Feb 2618.0018.0417.5017.851.9K
30 Jan 2617.6817.8017.2917.573.1K
29 Jan 2618.4818.4817.1117.421.2K
28 Jan 2618.4818.8318.3018.361.9K
27 Jan 2619.4319.4318.2418.364.7K
26 Jan 2618.3919.4518.3219.202.2K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:5.76 
Price to Sales:1.01 
Price to Book:2.00 
Profit Margin:0.03 
Operating Margin:0.06 
Return on Assets:0.01 
Return on Equity:0.05 
EPS Ratio:-1.10 
Revenue:1.127B 
EBITDA:91.88M 
Shares:58.77M 
Market Cap:993.29M 

TECHNICAL INDICATORS

MA5:16.740.9%
MA10:17.463.3%
MA20:17.956.2%
MA50:19.3914.7%
MA100:20.7322.6%
MA200:23.8040.8%
STO9:26.26
STO14:26.12
RSI14:43.29
WPR14:-71.85
MTM14:-0.31
ROC14:-0.02 
ATR:1.00 
Week High:18.046.7%
Week Low:16.005.6%
Month High:20.0518.6%
Month Low:16.0040.8%
Year High:49.75194.4%
Year Low:16.005.6%
Volatility:14.45 

RECENT DIVIDENDS

Date Amount
24 Jun 2022$0.40
25 Jun 2021$0.30
26 Jun 2020$0.25
28 Jun 2019$0.25
22 Jun 2018$0.21
23 Jun 2017$0.18
24 Jun 2016$0.15
26 Jun 2015$0.12
27 Jun 2014$0.12