5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
+8.49%
6 MONTH PERFORMANCE
+46.31%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+171.28%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $229.58 | $234.64 (2.2%) | $236.00 | $229.20 | 440.86 K | $12.89 B |
| 05/05/2026 | $232.12 | $226.72 (-2.33%) | $235.50 | $226.57 | 725.78 K | $12.51 B |
| 05/04/2026 | $230.24 | $231.10 (0.37%) | $237.34 | $228.11 | 778.56 K | $12.75 B |
| 05/01/2026 | $236.24 | $230.52 (-2.42%) | $236.77 | $229.84 | 734.53 K | $12.72 B |
| 04/30/2026 | $231.31 | $235.66 (1.88%) | $237.13 | $229.80 | 752.27 K | $13.00 B |
| 04/29/2026 | $232.22 | $228.14 (-1.76%) | $234.67 | $227.16 | 657.68 K | $12.59 B |
| 04/28/2026 | $235.82 | $232.54 (-1.39%) | $236.48 | $228.73 | 1.03 M | $12.83 B |
| 04/27/2026 | $235.39 | $234.25 (-0.48%) | $235.99 | $230.19 | 721.81 K | $12.93 B |
| 04/24/2026 | $239.51 | $234.01 (-2.3%) | $239.51 | $228.68 | 1.25 M | $12.91 B |
| 04/23/2026 | $240.23 | $238.20 (-0.85%) | $244.52 | $236.48 | 816.39 K | $13.14 B |
| 04/22/2026 | $240.36 | $240.23 (-0.05%) | $241.75 | $236.49 | 1.06 M | $13.26 B |
| 04/21/2026 | $248.94 | $237.10 (-4.76%) | $251.63 | $236.18 | 1.48 M | $13.08 B |
| 04/20/2026 | $234.77 | $247.71 (5.51%) | $247.93 | $234.77 | 1.96 M | $13.67 B |
| 04/17/2026 | $227.86 | $236.26 (3.69%) | $236.32 | $226.50 | 1.72 M | $13.04 B |
| 04/16/2026 | $223.90 | $225.06 (0.52%) | $226.25 | $221.43 | 1.34 M | $12.42 B |
| 04/15/2026 | $219.15 | $223.32 (1.9%) | $226.21 | $219.05 | 1.05 M | $12.32 B |
| 04/14/2026 | $221.25 | $219.85 (-0.63%) | $222.14 | $216.79 | 846.38 K | $12.13 B |
| 04/13/2026 | $215.73 | $221.19 (2.53%) | $222.74 | $215.73 | 1.13 M | $12.21 B |
| 04/10/2026 | $223.49 | $217.37 (-2.74%) | $223.80 | $213.18 | 1.23 M | $11.99 B |
| 04/09/2026 | $226.49 | $225.19 (-0.57%) | $227.71 | $217.37 | 1.36 M | $12.43 B |
| 04/08/2026 | $232.31 | $228.18 (-1.78%) | $237.24 | $224.87 | 1.24 M | $12.59 B |
| 04/07/2026 | $230.81 | $226.53 (-1.85%) | $232.40 | $224.07 | 1.02 M | $12.50 B |
| 04/06/2026 | $236.06 | $233.72 (-0.99%) | $238.40 | $229.89 | 1.20 M | $12.90 B |
| 04/02/2026 | $229.20 | $235.39 (2.7%) | $235.74 | $225.25 | 1.12 M | $12.99 B |
| 04/01/2026 | $230.38 | $234.92 (1.97%) | $237.00 | $229.49 | 917.50 K | $12.96 B |
| 03/31/2026 | $223.92 | $228.48 (2.04%) | $230.95 | $223.05 | 926.91 K | $12.61 B |
| 03/30/2026 | $226.27 | $219.82 (-2.85%) | $227.11 | $218.08 | 891.22 K | $12.13 B |
| 03/27/2026 | $225.69 | $221.72 (-1.76%) | $228.13 | $220.00 | 1.04 M | $12.23 B |
| 03/26/2026 | $231.56 | $226.79 (-2.06%) | $234.63 | $226.53 | 1.21 M | $12.51 B |
| 03/25/2026 | $233.31 | $233.65 (0.15%) | $235.92 | $229.77 | 963.60 K | $12.89 B |
| 03/24/2026 | $230.15 | $231.09 (0.41%) | $232.31 | $223.35 | 1.38 M | $12.75 B |
| 03/23/2026 | $229.31 | $230.50 (0.52%) | $234.46 | $226.70 | 1.59 M | $12.72 B |
| 03/20/2026 | $235.00 | $227.42 (-3.23%) | $237.50 | $225.20 | 1.99 M | $12.55 B |
| 03/19/2026 | $219.30 | $235.17 (7.24%) | $237.25 | $208.62 | 4.17 M | $12.98 B |
| 03/18/2026 | $214.20 | $212.47 (-0.81%) | $219.06 | $210.57 | 2.42 M | $11.72 B |
| 03/17/2026 | $211.67 | $214.00 (1.1%) | $215.00 | $209.44 | 1.07 M | $11.81 B |
| 03/16/2026 | $213.84 | $211.67 (-1.01%) | $216.00 | $210.09 | 694.70 K | $11.68 B |
| 03/13/2026 | $214.62 | $210.36 (-1.98%) | $216.57 | $208.50 | 1.32 M | $11.60 B |
| 03/12/2026 | $212.78 | $217.03 (2%) | $221.38 | $210.27 | 783.50 K | $11.97 B |
| 03/11/2026 | $220.03 | $218.54 (-0.68%) | $221.98 | $218.11 | 731.08 K | $12.05 B |
| 03/10/2026 | $219.33 | $221.05 (0.78%) | $225.00 | $219.33 | 910.04 K | $12.19 B |
| 03/09/2026 | $212.51 | $219.82 (3.44%) | $221.55 | $206.75 | 943.46 K | $12.12 B |
| 03/06/2026 | $216.34 | $215.28 (-0.49%) | $217.95 | $210.39 | 844.04 K | $11.87 B |
| 03/05/2026 | $218.20 | $221.65 (1.58%) | $223.03 | $216.67 | 974.59 K | $12.22 B |
| 03/04/2026 | $225.00 | $220.52 (-1.99%) | $227.19 | $219.14 | 693.64 K | $12.16 B |
| 03/03/2026 | $216.97 | $221.55 (2.11%) | $222.97 | $212.87 | 1.17 M | $12.22 B |
| 03/02/2026 | $216.00 | $223.48 (3.46%) | $225.25 | $215.09 | 854.91 K | $12.33 B |
| 02/27/2026 | $221.25 | $223.53 (1.03%) | $224.41 | $217.01 | 1.02 M | $12.33 B |
| 02/26/2026 | $224.97 | $225.12 (0.07%) | $229.33 | $222.45 | 875.13 K | $12.42 B |
| 02/25/2026 | $221.59 | $223.10 (0.68%) | $223.92 | $218.99 | 560.87 K | $12.30 B |
| 02/24/2026 | $217.01 | $221.40 (2.02%) | $221.90 | $217.01 | 591.30 K | $12.21 B |
| 02/23/2026 | $218.73 | $219.29 (0.26%) | $220.33 | $209.45 | 1.01 M | $12.09 B |
| 02/20/2026 | $213.78 | $220.09 (2.95%) | $224.80 | $211.81 | 1.49 M | $12.14 B |
| 02/19/2026 | $212.52 | $215.97 (1.62%) | $216.79 | $210.95 | 591.92 K | $11.91 B |
| 02/18/2026 | $211.80 | $214.36 (1.21%) | $218.81 | $210.78 | 1.16 M | $11.82 B |
| 02/17/2026 | $206.68 | $212.48 (2.81%) | $212.84 | $204.45 | 940.07 K | $11.72 B |
| 02/13/2026 | $201.13 | $205.93 (2.39%) | $206.99 | $197.55 | 789.60 K | $11.36 B |
| 02/12/2026 | $207.68 | $201.23 (-3.11%) | $208.62 | $197.43 | 789.04 K | $11.10 B |
| 02/11/2026 | $209.00 | $206.12 (-1.38%) | $210.33 | $204.54 | 653.10 K | $11.37 B |
| 02/10/2026 | $208.31 | $206.68 (-0.78%) | $208.35 | $203.83 | 600.60 K | $11.40 B |
| 02/09/2026 | $202.77 | $209.43 (3.28%) | $209.98 | $202.77 | 949.62 K | $11.55 B |
| 02/06/2026 | $196.66 | $202.61 (3.03%) | $207.11 | $195.72 | 1.32 M | $11.17 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.
