Five9, Inc. (FIVN)     Sec: Technology Ind: ApplicationSoftware
Peak: -0.38%   12m: 79.7%   6m: 31.11%   ytd: 49.04%   div: 0%   beta: 1.412   alpha: 0.452   s: 2.812 (98.85)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2063.5665.1665.463.3300752,3001.4120.4522.812
2019-11-1963.2663.864.4161.7900748,9001.4140.442.744
2019-11-1865.0464.866.1364.6600459,4581.4140.4412.65
2019-11-1563.6265.4165.5863.2900625,8961.4210.4712.628
2019-11-1464.163.3264.3362.7200674,1001.4180.4512.581
2019-11-136363.7364.1162.300505,6101.4150.4932.597
2019-11-1261.6362.0562.8861.4500546,1811.4150.4712.57
2019-11-1160.1261.6361.8259.7100355,4001.4080.4562.592
2019-11-0860.3660.6661.0858.9400393,3001.4080.4392.561
2019-11-0760.3460.3761.8659.600755,6231.4070.4422.489
2019-11-0660.9460.3663.7459.58002,734,1921.4060.4632.658
2019-11-0555.8655.4356.3153.800985,6401.410.3932.606
2019-11-0456.9955.4658.0855.0600742,4711.4120.3842.605
2019-11-0155.7456.4157.1955.3600578,3001.6440.3652.607
2019-10-3157.555.5157.555.1700315,1691.6450.3812.558
2019-10-3055.6557.2357.2954.6700824,1671.4110.4232.628
2019-10-2955.7455.6756.6655.2200325,3131.410.4092.579
2019-10-2855.455.9556.4754.600257,5541.4110.3982.566
2019-10-2554.8755.2855.5353.900219,2251.4120.3812.549
2019-10-2453.754.855.5253.0100356,8731.4160.3992.554
2019-10-2352.1453.1754.3551.9100380,5661.4150.3812.507
2019-10-2254.4652.1455.0651.4800572,8101.4140.3822.498
2019-10-215454.0154.8553.2200631,2281.4110.3972.495
2019-10-1856.1253.8456.6451.4500998,1891.410.3942.478
2019-10-1755.8156.4756.6555.3200390,1001.4070.4172.589
2019-10-1656.3255.7256.3254.200497,2531.4060.4052.491
2019-10-1556.0956.8657.1655.9600373,2001.4070.4022.482
2019-10-1455.6155.9556.6455.3500190,7941.4070.3832.445
2019-10-1155.4955.5856.1555.1300255,2861.4050.3792.392
2019-10-1054.9354.7355.6353.9700430,8001.4070.3852.318
2019-10-0953.7655.1755.3753.4700583,5201.410.3852.297
2019-10-0856.3653.0256.7452.900974,6141.4060.3662.186
2019-10-0756.2556.7957.3454.8800583,9381.3870.3742.251
2019-10-0454.2855.455.6854.1700621,9491.3890.3642.177
2019-10-0352.2353.865450.74001,218,1981.3860.3652.119
2019-10-025251.9852.4251.3700454,8821.3830.3562.073
2019-10-0154.152.5354.152.2300463,7681.3860.3562.087
2019-09-305453.7454.253.1600439,6681.3850.3692.01
2019-09-2756.553.9156.553.2200622,3971.3870.3792.117
2019-09-2656.9856.1456.9855.1400256,8121.3790.4082.164
2019-09-2555.8655.9856.1454.1400641,8801.3790.4072.162
2019-09-2457.9355.8158.3555.4200688,6541.3810.4152.15
2019-09-2358.5457.7958.6957.4200320,8531.3780.4342.2
2019-09-2058.0658.4359.1357.6200950,9641.3770.4322.211
2019-09-1955.865858.0955.2200810,7461.3790.4192.194
2019-09-1856.7257.9858.3855.4900773,6871.3780.4232.172
2019-09-1754.8256.6556.9454.8200879,0151.3780.4122.172
2019-09-1653.2654.715552.800722,4871.3760.42.132
2019-09-1355.0253.9355.0253.500565,5711.3790.3862.117
2019-09-1256.2255.1456.4553.88001,271,9001.380.4032.139
2019-09-1156.7255.6357.8355.1900662,5381.3910.3942.151
2019-09-1058.2856.2858.4755.64001,041,9271.3950.3872.179
2019-09-0961.7358.961.7357.9500734,1481.3950.4082.269
2019-09-0661.5861.6562.4960.7600469,2761.3930.4182.291
2019-09-0561.8861.2562.1559.8100488,8831.3940.4242.265
2019-09-0462.0662.362.6961.6500569,4111.4030.4582.33
2019-09-0362.9961.6564.1461.4500514,7901.4030.4772.297
2019-08-3063.6863.2164.5462.2200266,6971.4010.4812.321
2019-08-2963.6863.6564.4762.900568,2871.3980.4752.343
2019-08-2862.3462.7864.7161.400352,9521.3990.4842.339
2019-08-2764.6362.9165.4562.4600507,7001.4010.4872.311
2019-08-2663.6763.763.776200346,8181.40.4912.3
2019-08-2363.5762.6364.4963.5700321,5271.4020.5092.307
2019-08-2264.1563.7164.6562.8600228,5381.4110.5092.312
2019-08-2162.3763.7964.4562.4600345,1501.410.5272.332
2019-08-2062.3762.5163.5860.8200620,7461.4090.5212.294
2019-08-1964.3662.2864.3661.6600599,1711.4110.5142.311
2019-08-1662.7263.5463.7862.4600441,5001.4210.5262.289
2019-08-1561.162.0562.3760.3200503,7451.4220.5382.257
2019-08-1462.6160.8463.2460.33001,154,5001.4220.5272.234
2019-08-1361.236464.1461.23001,018,5231.4150.5382.261
2019-08-1261.7961.2962.5760.6900481,7311.4090.5152.213
2019-08-0961.0861.8162.6361.0600578,9531.4110.5122.232
2019-08-0858.886263.0358.51001,491,0691.4120.5012.254
2019-08-0755.5858.0558.8755.51001,299,2371.4080.5132.204
2019-08-0655.9756.4556.5155.2100981,5751.4080.5142.1
2019-08-0556.0855.557.354.4300903,5021.4070.52.051
2019-08-025758.0359.5456.55001,070,4511.4030.5151.932
2019-08-0159.557.5861.4257004,205,5911.4060.5071.984
2019-07-3149.6249.3750.1548.66001,115,4281.4430.421.8
2019-07-3047.549.3849.8947.5001,195,0221.4460.411.733
2019-07-2948.2847.9148.4146.2200844,1711.4480.3941.703
2019-07-2648.2548.148.8748.0100523,6551.4480.4041.7
2019-07-2548.547.8948.9147.7100527,2231.4480.4181.687
2019-07-2448.148.4648.8947.5400780,9451.4460.4191.776
2019-07-2348.4348.3448.4447.1500435,5581.4470.4171.762
2019-07-2247.7748.1749.2547.7700408,2521.4480.4191.718
2019-07-1948.6747.4749.6147.3500557,9701.4470.4141.739
2019-07-1848.3348.4349.2847.9100872,5861.4450.4211.783
2019-07-1749.748.7550.1148.700733,1231.4460.4251.831
2019-07-1649.8949.8350.3948.8002,097,7481.4420.4261.86
2019-07-1553.5148.0453.7947.89002,559,7821.4460.4011.823
2019-07-1251.5453.5153.5651.5200344,9651.4460.4651.937
2019-07-1153.7851.8653.7851.6800706,2681.4440.4531.938
2019-07-1054.0253.5254.1553.1400271,8691.4420.471.957
2019-07-0952.1653.4853.6651.500427,3631.4420.4741.953
2019-07-0851.4252.3952.9151.0900408,7211.4420.4631.921
2019-07-0551.0951.751.8150.500302,7521.4440.4531.891
2019-07-0351.4351.5251.851.3200164,7111.4440.4471.897
2019-07-0251.851.4752.0651.0500413,1141.4460.4561.936
2019-07-0152.9252.0953.2351.3500433,6871.4410.4611.945
2019-06-2850.7251.2951.4250.100611,9271.4410.4621.856
2019-06-2749.5550.6751.3149.4700971,2031.4440.451.925
2019-06-2650.6449.3750.8448.8200612,6001.4240.4461.89
2019-06-2552.2750.1552.6249.9400635,4261.4290.4691.918
2019-06-2453.1852.3753.2752.1300381,6291.4230.4831.928
2019-06-2153.8352.8754.6852.7900394,8591.4230.4851.94
2019-06-2055.3754.2256.0753.6200861,1611.4180.4821.909
2019-06-1953.2854.935552.6600476,0281.4240.4911.842
2019-06-1853.8853.1854.9252.8600924,3661.420.461.797
2019-06-1750.4752.8253.1350.4700670,2211.4250.4321.782
2019-06-1450.4550.450.6349.8700401,8141.4230.4231.733
2019-06-1350.3250.7250.7549.5100656,4001.4160.4441.743
2019-06-1247.5950.0450.1347.500650,5171.4180.4331.718
2019-06-1150.3547.8850.546.9800637,6381.4180.4321.66
2019-06-1049.8849.6851.0949.6300349,2861.4180.4551.705
2019-06-0749.4649.4850.2948.3600721,6361.4180.4581.694
2019-06-0648.7449.2949.3347.6200403,1051.4220.4711.781
2019-06-0547.9648.5648.6247.4500539,9361.420.4821.805
2019-06-0447.2847.747.7146.08001,213,0491.420.491.8
2019-06-0351.1546.951.5646.5001,338,1371.4280.5281.769
2019-05-3151.1151.3552.45100478,9051.4220.5751.831
2019-05-3050.9952.0352.4650.6200436,4031.4220.5711.829
2019-05-2952.3550.8852.4550.43001,013,0001.4210.5821.874
2019-05-2850.7652.8252.9550.7600765,3311.4170.6051.958
2019-05-2449.8850.6350.8349.8800386,6861.4220.5711.936
2019-05-2350.3449.5950.5649.06001,314,1311.4220.5571.895
2019-05-2250.4251.0651.2450.4200267,3371.4190.5721.915
2019-05-2150.1250.8750.8749.7900320,8031.4220.551.928
2019-05-2048.9849.749.9148.8100367,0631.420.6281.908
2019-05-1750.2749.9251.2749.600293,2001.4250.612.028
2019-05-1649.4850.8551.548.6400521,9071.4170.6032.12
2019-05-1547.9249.1549.3947.5400421,2711.4140.5842.05
2019-05-1447.948.4548.8447.3500340,0351.4150.5232.065
2019-05-1348.6747.5249.0547.2800657,5001.4050.5382.059
2019-05-1049.8450.1450.3748.8500517,3631.3910.5542.092
2019-05-0949.5350.0950.5748.5800717,5001.3920.5772.129
2019-05-0850.6750.0250.9949.900373,1441.3910.5672.044
2019-05-0750.2350.8450.8949.5200512,4891.390.581.953
2019-05-0649.15151.3549.0400467,3741.3970.5711.908
2019-05-0350.3251.0351.0749.500668,1541.3970.5671.874
2019-05-0250.9749.1751.9448.74001,748,2041.3990.5731.838
2019-05-0153.2952.9753.5552.01001,079,2971.3930.6261.911
2019-04-3053.6353.0754.3652.8500507,3251.3890.6351.905
2019-04-2952.7853.6753.9152.7500563,9541.3890.6391.943
2019-04-2651.5152.5552.7251.5100315,4001.3890.631.987
2019-04-2551.4751.6252.1450.9700220,1001.3880.6241.903
2019-04-2451.8751.2252.5651.2100395,4691.3880.6111.878
2019-04-2350.5851.8252.0550.4700599,3401.3870.621.861
2019-04-2249.4150.6150.6549.1700547,7001.3850.6171.811
2019-04-1849.5549.5549.9148.3700452,6451.3840.5961.828
2019-04-1751.6449.8351.6449.6100507,1001.390.6271.77
2019-04-1652.5251.452.750.9900642,3911.3890.6281.778
2019-04-1552.5751.9152.951.3900899,0001.3890.6591.779
2019-04-1251.0152.352.3651.0100765,1001.390.671.854
2019-04-1150.755151.4150.2100403,9261.3830.6491.824
2019-04-1049.3150.5250.8149.1700895,8001.3820.651.829
2019-04-0948.3449.2649.6148.3400879,9001.380.6311.824
2019-04-0849.3448.849.5147.74001,153,9001.3860.6111.817
2019-04-0550.2549.4950.8449.1001,037,5771.3890.6311.831
2019-04-0452.2149.7952.7749.17001,036,1001.3960.6181.756
2019-04-0353.0152.2953.0151.5800512,2361.3990.6361.813
2019-04-0251.8952.452.6150.6300831,3861.40.6421.817
2019-04-0153.2851.6953.9151.5200990,3721.4010.6221.803
2019-03-2953.6152.8353.8252.5500670,6001.4060.6081.829
2019-03-2852.0852.9953.1751.7500361,8001.4090.6221.834
2019-03-2754.0552.0154.0551.200557,8001.4080.6351.814
2019-03-2653.915454.8853.1200615,7001.4040.6821.858
2019-03-255353.1253.665200401,8851.4020.6811.841
2019-03-225653.3856.2653.0400729,2001.4010.7021.848
2019-03-2154.9856.4956.5754.96001,165,9001.3890.7711.916
2019-03-2055.155.2955.7554.3100439,1431.3880.7661.893
2019-03-1955.2855.0855.6754.4900597,3001.3850.751.89
2019-03-1854.554.9255.9954.0700578,3001.3850.7491.889
2019-03-1554.3654.4354.5553.5001,854,8521.3860.7321.881
2019-03-1454.1954.3155.1853.7600351,0001.3850.751.88
2019-03-1354.0454.4555.2352.28001,486,9401.3760.7431.885
2019-03-1253.553.8954.1652.8500400,0441.3770.7131.875
2019-03-1152.2453.4954.3152.17001,198,5091.3750.7021.868
2019-03-0850.5151.9752.2650.1800511,8371.3710.6951.837
2019-03-0750.5751.3152.0750.300551,5001.3720.691.823
2019-03-0651.7450.6952.1550.06001,322,0741.3750.6751.811
2019-03-0552.485252.8550.96001,338,6211.3710.6761.842
2019-03-0454.8652.5154.9450.45002,240,9951.370.6841.855
2019-03-0154.254.715552.45001,653,1591.3630.7131.905
2019-02-2853.653.0453.9552.81001,527,9001.3490.7341.871
2019-02-2753.1353.8553.952.6600594,3001.350.7251.891
2019-02-2653.2753.5853.9852.5100686,3001.3460.7161.887
2019-02-2553.3553.3654.2552.600697,6171.3510.7551.884
2019-02-2252.35353.4652.1500790,4601.3560.7351.878
2019-02-2151.4452.2852.7451.3400918,4001.3590.7441.864
2019-02-2057.2351.4757.949.81004,023,2151.360.7631.848
2019-02-1954.2654.3154.9254.01001,239,5271.3630.7951.913
2019-02-1553.2754.2454.2652.9200744,1001.3890.8481.914
2019-02-1453.6753.0553.6752.8800723,8631.390.8521.89
2019-02-1353.9353.854.5853.100645,4001.3720.8421.909
2019-02-1252.8453.7953.8152.3800445,5771.3730.8381.911
2019-02-1153.4152.1953.6651.8500429,3001.3710.7761.878
2019-02-0850.8552.9252.9350.3200435,3001.370.8091.897
2019-02-0751.0351.7251.8150.3500569,3001.3820.7621.872
2019-02-0652.4151.5953.0450.8900553,9001.450.6261.871
2019-02-055252.2652.550.8100824,4001.450.6661.888
2019-02-0451.752.2153.2551.700741,4001.4490.6611.89
2019-02-0151.0251.5751.9550.5400906,0001.4450.6591.877
2019-01-3149.4451.1352.2649.44001,395,9001.4450.6611.869
2019-01-3048.0749.3849.4747.5700596,3001.4410.6531.83
2019-01-2948.0647.5248.0647.2200427,5001.440.6651.787
2019-01-2847.7548.1349.1247.0200546,9001.4340.6861.803
2019-01-2546.748.4548.8446.4600750,4001.4350.6941.813
2019-01-2446.5746.3147.1545.9800284,5001.4320.6641.761
2019-01-2346.8446.5647.0845.0700850,0001.4370.6821.769
2019-01-2246.4646.5947.0745.600586,6001.4370.6861.772
2019-01-1847.3446.8748.5746.3200651,9001.4340.6951.78
2019-01-1745.8147.2947.3345.4100679,9001.4410.6841.792
2019-01-1645.6545.8247.5945.1900872,1001.4340.671.757
2019-01-1544.5245.6345.7543.7300505,8001.4140.641.753
2019-01-1446.1144.4746.1144.4400849,0001.4280.6031.724
2019-01-1146.846.3847.1545.500589,1001.4280.6441.775
2019-01-1045.9847.0247.2845.7100495,7001.4280.6511.793
2019-01-0947.0346.4948.1245.9001,002,7001.4250.6511.781
2019-01-0846.7146.944744.85001,092,6001.4320.6441.794
2019-01-0744.9945.8947.6444.46001,516,1001.430.6351.769
2019-01-0441.9642.5243.141.2400562,7001.4230.6131.681
2019-01-0342.1340.9842.8340.8200492,0001.4410.5861.639
2019-01-0242.8742.5943.2941.9500924,3001.4340.6081.685
2018-12-3144.7943.7244.7943.3100439,4001.440.6031.717
2018-12-2843.7843.2144.242.3100406,5001.4430.6121.705
2018-12-2741.5543.0143.0240.9900463,4001.440.641.7
2018-12-2639.6442.5242.6239.6400574,7001.440.6591.688
2018-12-2438.8639.2640.4138.6100424,0001.4260.6341.597
2018-12-2140.8439.3240.8438.8100906,8001.4440.6181.599
2018-12-2042.7440.6543.0439.2800981,5001.4420.6321.639
2018-12-1942.3742.8844.0842.3500518,6001.4150.6781.702
2018-12-1841.3942.3442.9341.1500887,0001.4160.6761.689
2018-12-1742.0140.7442.6340.4400940,1001.4140.6541.645
2018-12-1443.2742.0543.5841.7200369,4001.4050.651.683
2018-12-1342.2543.9844.2941.9200555,2001.3960.6621.737
2018-12-1242.0744.0444.6742.0300712,6001.3750.691.74
2018-12-1141.7641.7542.1641.0700372,9001.3710.6811.679
2018-12-1040.541.0641.7639.6900716,8001.3580.7181.66
2018-12-0741.0440.2241.6239.4400608,0001.3570.7061.637
2018-12-0639.3841.3241.4239.1700390,5001.3570.7171.67
2018-12-0442.3140.3842.6840.0800463,4001.3510.7021.644
2018-12-0343.5842.74441.6200444,2001.3410.7191.711
2018-11-304142.8843.0840.500740,8001.3480.7191.717
2018-11-2941.1740.8641.4640.4100271,7001.3430.7021.661
2018-11-2840.4441.2841.4539.400700,7001.3410.7141.675
2018-11-2739.3540.0540.4438.7900380,2001.3420.7071.64
2018-11-2638.1339.6739.9337.7900398,1001.3420.7091.63
2018-11-2336.9937.9138.1336.4600170,1001.3350.7031.578
2018-11-2136.7737.3437.5136.2800378,5001.3360.7241.561
2018-11-2037.3336.263835.3700978,6001.3370.7251.528
2018-11-1942.938.4242.9838.3800689,1001.3220.7711.596
2018-11-1642.3442.9743.4541.7800404,3001.2820.8321.73
2018-11-1541.3242.7743.1140.9500481,1001.2820.8321.726
2018-11-1441.9841.4142.3941.0100478,5001.280.8281.688
2018-11-1342.2641.4942.9141.2100405,2001.2830.8191.692
2018-11-1242.54243.1941.0100823,9001.2720.8441.708
2018-11-0943.342.5143.6842.0200874,9001.2780.8341.724
2018-11-0843.6843.9245.324300730,8001.2730.8511.765
2018-11-0743.7943.7645.5842.39002,481,3001.2830.8151.762
2018-11-0637.6938.3738.4437.3500822,3001.2320.751.606
2018-11-0539.4637.8839.4637.2600731,2001.2290.7831.592
2018-11-0239.4839.3539.7738.600590,1001.2160.9371.638
2018-11-0139.4339.1539.4337.9100513,0001.220.9551.633
2018-10-3137.6439.3640.3237.5001,185,1001.2250.9721.64
2018-10-3036.1937.0537.2235.6600612,6001.2080.9761.57
2018-10-2936.9636.1837.6735.5300615,6001.2070.9531.543
2018-10-2635.6536.2736.6334.6600443,5001.2160.981.547
2018-10-2535.936.3237.0235.800675,7001.2240.9581.549
2018-10-2437.635.4938.135.400550,8001.2280.9141.523
2018-10-2337.5637.5838.0336.8400705,0001.2140.951.591
2018-10-2237.1938.3138.8637.0100367,0001.2060.9591.615
2018-10-1938.8937.1439.537.0400633,8001.2120.9261.579
2018-10-1839.6938.8840.2938.6200468,1001.2090.9841.635
2018-10-1739.5339.9140.0939.3700603,5001.2051.0171.667
2018-10-1639.1639.6739.7538.5200515,5001.2041.0071.661
2018-10-1538.3138.4239.0737.6200593,9001.211.0181.624
2018-10-1237.8438.3138.4437.1400662,7001.2131.0021.622
2018-10-1137.1936.9738.5936.8800637,1001.2040.9981.58
2018-10-103937.4739.8337.2600759,7001.2080.9631.597
2018-10-0939.8339.2240.6138.35001,189,5001.2021.0131.653
2018-10-0840.6139.9440.939.0300659,0001.1991.0261.676
2018-10-0540.5340.8241.4439.9200423,7001.1991.0481.704
2018-10-0441.5340.5341.9940.2900629,4001.1991.0461.696
2018-10-0341.3941.7442.240.9400318,1001.1911.0681.734
2018-10-0242.1141.2542.2440.8400650,9001.1961.0781.721
2018-10-0143.8942.2544.3342.1700493,7001.1941.071.751
2018-09-2843.4643.6944.543.4100395,1001.1851.091.794
2018-09-2744.0543.5844.742.9500523,7001.1841.0481.793
2018-09-2644.6444.0244.9543.9200456,0001.161.0811.808
2018-09-2543.6544.6545.3443.5800880,8001.161.0661.827
2018-09-244343.5344.1742.400792,0001.1611.0461.798
2018-09-2144.6543.245.0443.12001,115,3001.1621.0431.79
2018-09-2044.7144.5244.9143.51001,005,7001.1661.051.83
2018-09-1946.2844.3646.4744.1600770,4001.1661.0451.827
2018-09-1845.746.2846.7445.700547,9001.1641.0771.883
2018-09-1746.7445.5447.1845.1200834,5001.1621.0841.866
2018-09-1446.7147.1847.8646.6800455,2001.1631.1341.913


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC