5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+24.72%
3 MONTH PERFORMANCE
-0.65%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+65.64%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $225.74 | $231.12 (2.38%) | $233.21 | $224.14 | 821.78 K | $12.77 B |
| 08/05/2026 | $224.57 | $224.16 (-0.18%) | $226.00 | $220.58 | 614.35 K | $12.39 B |
| 08/04/2026 | $215.18 | $222.30 (3.31%) | $222.56 | $214.69 | 713.30 K | $12.28 B |
| 08/03/2026 | $219.13 | $216.70 (-1.11%) | $221.36 | $213.30 | 862.91 K | $11.98 B |
| 07/31/2026 | $221.64 | $217.13 (-2.03%) | $223.00 | $213.46 | 987.25 K | $12.00 B |
| 07/30/2026 | $211.35 | $219.17 (3.7%) | $220.53 | $208.89 | 978.43 K | $12.11 B |
| 07/29/2026 | $205.44 | $209.49 (1.97%) | $216.34 | $205.44 | 1.15 M | $11.58 B |
| 07/28/2026 | $207.49 | $207.99 (0.24%) | $209.23 | $205.77 | 951.27 K | $11.49 B |
| 07/27/2026 | $203.33 | $207.14 (1.87%) | $208.35 | $203.33 | 988.82 K | $11.45 B |
| 07/24/2026 | $201.61 | $203.19 (0.78%) | $206.00 | $200.72 | 511.83 K | $11.23 B |
| 07/23/2026 | $203.48 | $201.31 (-1.07%) | $206.51 | $198.83 | 1.18 M | $11.12 B |
| 07/22/2026 | $203.72 | $204.87 (0.56%) | $206.14 | $202.30 | 1.03 M | $11.32 B |
| 07/21/2026 | $206.94 | $203.71 (-1.56%) | $209.58 | $203.50 | 1.18 M | $11.26 B |
| 07/20/2026 | $210.78 | $204.14 (-3.15%) | $211.26 | $203.18 | 1.49 M | $11.28 B |
| 07/17/2026 | $195.51 | $202.63 (3.64%) | $203.96 | $193.93 | 2.38 M | $11.20 B |
| 07/16/2026 | $194.08 | $197.71 (1.87%) | $202.55 | $193.47 | 1.18 M | $10.93 B |
| 07/15/2026 | $192.93 | $193.03 (0.05%) | $196.55 | $191.33 | 880.50 K | $10.67 B |
| 07/14/2026 | $193.83 | $193.11 (-0.37%) | $195.67 | $190.42 | 974.24 K | $10.67 B |
| 07/13/2026 | $189.31 | $191.53 (1.17%) | $193.58 | $189.31 | 1.23 M | $10.58 B |
| 07/10/2026 | $185.97 | $189.39 (1.84%) | $190.00 | $183.72 | 837.80 K | $10.47 B |
| 07/09/2026 | $184.20 | $184.24 (0.02%) | $188.56 | $182.31 | 1.29 M | $10.18 B |
| 07/08/2026 | $176.56 | $180.75 (2.37%) | $181.33 | $173.10 | 1.11 M | $9.99 B |
| 07/07/2026 | $176.69 | $176.25 (-0.25%) | $179.08 | $174.56 | 1.04 M | $9.74 B |
| 07/06/2026 | $181.51 | $176.40 (-2.82%) | $185.00 | $176.07 | 1.01 M | $9.75 B |
| 07/02/2026 | $185.33 | $182.43 (-1.56%) | $185.79 | $180.76 | 873.74 K | $10.08 B |
| 07/01/2026 | $179.79 | $182.64 (1.59%) | $186.16 | $179.06 | 1.26 M | $10.09 B |
| 06/30/2026 | $177.87 | $179.79 (1.08%) | $180.80 | $175.56 | 1.18 M | $9.94 B |
| 06/29/2026 | $186.29 | $178.23 (-4.33%) | $186.94 | $175.86 | 1.65 M | $9.85 B |
| 06/26/2026 | $188.57 | $188.37 (-0.11%) | $191.66 | $185.69 | 1.39 M | $10.41 B |
| 06/25/2026 | $189.75 | $186.59 (-1.67%) | $190.62 | $185.62 | 809.49 K | $10.31 B |
| 06/24/2026 | $188.06 | $187.75 (-0.16%) | $192.79 | $185.30 | 1.45 M | $10.38 B |
| 06/23/2026 | $187.46 | $185.95 (-0.81%) | $189.79 | $185.75 | 993.08 K | $10.28 B |
| 06/22/2026 | $195.95 | $193.45 (-1.28%) | $198.21 | $192.19 | 1.20 M | $10.69 B |
| 06/18/2026 | $194.13 | $194.06 (-0.04%) | $194.98 | $191.52 | 1.05 M | $10.72 B |
| 06/17/2026 | $189.41 | $191.26 (0.98%) | $195.38 | $189.26 | 935.00 K | $10.57 B |
| 06/16/2026 | $194.28 | $189.41 (-2.51%) | $195.46 | $188.34 | 1.33 M | $10.47 B |
| 06/15/2026 | $199.21 | $193.92 (-2.66%) | $201.00 | $193.02 | 1.24 M | $10.72 B |
| 06/12/2026 | $203.29 | $198.49 (-2.36%) | $203.93 | $195.69 | 873.62 K | $10.97 B |
| 06/11/2026 | $195.85 | $201.97 (3.12%) | $202.47 | $193.30 | 1.33 M | $11.16 B |
| 06/10/2026 | $190.30 | $195.85 (2.92%) | $196.59 | $188.00 | 2.09 M | $10.82 B |
| 06/09/2026 | $186.49 | $190.83 (2.33%) | $193.18 | $184.68 | 1.59 M | $10.55 B |
| 06/08/2026 | $190.47 | $186.49 (-2.09%) | $192.84 | $185.39 | 2.02 M | $10.31 B |
| 06/05/2026 | $192.69 | $190.47 (-1.15%) | $196.86 | $190.38 | 2.16 M | $10.53 B |
| 06/04/2026 | $197.47 | $192.17 (-2.68%) | $201.00 | $191.10 | 5.05 M | $10.62 B |
| 06/03/2026 | $223.10 | $222.89 (-0.09%) | $225.76 | $219.19 | 3.16 M | $12.32 B |
| 06/02/2026 | $230.01 | $220.37 (-4.19%) | $230.50 | $218.97 | 1.81 M | $12.18 B |
| 06/01/2026 | $227.18 | $226.22 (-0.42%) | $232.50 | $221.11 | 1.72 M | $12.50 B |
| 05/29/2026 | $223.45 | $227.36 (1.75%) | $229.04 | $221.95 | 1.01 M | $12.55 B |
| 05/28/2026 | $222.00 | $224.90 (1.31%) | $228.69 | $219.46 | 1.44 M | $12.41 B |
| 05/27/2026 | $222.33 | $215.99 (-2.85%) | $224.00 | $214.21 | 1.20 M | $11.92 B |
| 05/26/2026 | $220.81 | $221.07 (0.12%) | $224.00 | $219.90 | 950.18 K | $12.20 B |
| 05/22/2026 | $220.00 | $219.50 (-0.23%) | $223.34 | $216.44 | 805.20 K | $12.11 B |
| 05/21/2026 | $220.17 | $219.79 (-0.17%) | $223.01 | $215.07 | 1.13 M | $12.13 B |
| 05/20/2026 | $215.85 | $219.87 (1.86%) | $220.84 | $211.72 | 1.26 M | $12.13 B |
| 05/19/2026 | $218.16 | $214.39 (-1.73%) | $218.16 | $209.34 | 1.05 M | $11.83 B |
| 05/18/2026 | $215.83 | $218.36 (1.17%) | $221.32 | $213.69 | 968.20 K | $12.05 B |
| 05/15/2026 | $213.83 | $213.64 (-0.09%) | $214.92 | $210.26 | 1.11 M | $11.79 B |
| 05/14/2026 | $211.86 | $214.94 (1.45%) | $215.65 | $210.28 | 734.05 K | $11.86 B |
| 05/13/2026 | $208.20 | $209.99 (0.86%) | $212.00 | $205.14 | 851.84 K | $11.59 B |
| 05/12/2026 | $208.15 | $208.51 (0.17%) | $210.15 | $203.89 | 1.23 M | $11.51 B |
| 05/11/2026 | $223.00 | $208.15 (-6.66%) | $223.34 | $206.28 | 1.57 M | $11.49 B |
| 05/08/2026 | $224.57 | $223.13 (-0.64%) | $226.00 | $220.00 | 970.42 K | $12.31 B |
| 05/07/2026 | $236.28 | $221.25 (-6.36%) | $240.09 | $220.82 | 1.09 M | $12.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
