Historical Stock Price
ETFs Holding FIVN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $100.10 $103.17 $98.91 $100.21 862.80K
06/28/2022 $100.06 $100.85 $92.54 $93.41 740.20K
06/29/2022 $93.75 $94.63 $91.95 $93.60 427.40K
06/30/2022 $92.81 $93.59 $89.32 $91.14 581.20K
07/01/2022 $92.02 $95.54 $91.12 $94.73 546.70K
Five9 is engaged in providing cloud software for contact centers. Co.'s solution, which is comprised of its Virtual Contact Center, cloud platform and applications, allows simultaneous management and optimization of customer interactions across voice, chat, email, web, social media and mobile channels, either directly or through its application programming interfaces. Co. provides its solution through a software-as-a-service business model with recurring subscriptions based primarily on the number of agent seats and minutes of usage, as well as the specific functionalities and applications its clients deploy.
FIVN historical stock prices picture
Five9 (FIVN) has the following price history information. Looking back at FIVN historical stock prices for the last five trading days, on June 27, 2022, FIVN opened at $100.10, traded as high as $103.17 and as low as $98.91, and closed at $100.21. Trading volume was a total of 862.80K shares. On June 28, 2022, FIVN opened at $100.06, traded as high as $100.85 and as low as $92.54, and closed at $93.41. Trading volume was a total of 740.20K shares. On June 29, 2022, FIVN opened at $93.75, traded as high as $94.63 and as low as $91.95, and closed at $93.60. Trading volume was a total of 427.40K shares. On June 30, 2022, FIVN opened at $92.81, traded as high as $93.59 and as low as $89.32, and closed at $91.14. Trading volume was a total of 581.20K shares. On July 01, 2022, FIVN opened at $92.02, traded as high as $95.54 and as low as $91.12, and closed at $94.73. Trading volume was a total of 546.70K shares.

FIVN Historical Stock Prices By Date:

FIVN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Five9 shares, starting with a $10,000 purchase of FIVN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/07/2014
End date: 07/01/2022
Start price/share: $7.11
End price/share: $94.73
Dividends collected/share: $0.00
Total return: 1,232.35%
Average Annual Total Return: 36.93%
Starting investment: $10,000.00
Ending investment: $133,206.11
Years: 8.24
Date Close
06/27/2022$100.21
06/28/2022$93.41
06/29/2022$93.60
06/30/2022$91.14
07/01/2022$94.73
FIVN is categorized under the Technology sector; below are some other companies in the same sector:

FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices
FN Historical Stock Prices
FNCX Historical Stock Prices
FNJN Historical Stock Prices
FNSR Historical Stock Prices
FORM Historical Stock Prices
FORR Historical Stock Prices
FORTY Historical Stock Prices

Also explore: FIVN shares outstanding history

Email EnvelopeFree FIVN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FIVN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.