5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+40.96%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $244.80 | $252.01 (2.95%) | $258.66 | $244.80 | 932.41 K | $13.89 B |
| 11/03/2026 | $240.28 | $236.19 (-1.7%) | $240.28 | $235.43 | 663.04 K | $13.02 B |
| 11/02/2026 | $241.42 | $238.97 (-1.01%) | $245.61 | $238.77 | 892.36 K | $13.17 B |
| 10/30/2026 | $245.50 | $240.96 (-1.85%) | $246.24 | $237.46 | 860.28 K | $13.28 B |
| 10/29/2026 | $236.57 | $245.50 (3.77%) | $246.43 | $236.57 | 1.37 M | $13.53 B |
| 10/28/2026 | $230.41 | $234.47 (1.76%) | $239.28 | $229.93 | 858.50 K | $12.93 B |
| 10/27/2026 | $230.13 | $231.25 (0.49%) | $231.83 | $226.10 | 511.37 K | $12.75 B |
| 10/26/2026 | $224.02 | $230.00 (2.67%) | $233.97 | $222.72 | 775.86 K | $12.68 B |
| 10/23/2026 | $224.69 | $223.24 (-0.65%) | $224.80 | $218.47 | 462.75 K | $12.31 B |
| 10/22/2026 | $224.88 | $225.87 (0.44%) | $226.79 | $221.62 | 955.47 K | $12.45 B |
| 10/21/2026 | $224.69 | $224.10 (-0.26%) | $224.98 | $220.66 | 521.83 K | $12.35 B |
| 10/20/2026 | $226.59 | $223.80 (-1.23%) | $227.41 | $222.52 | 599.13 K | $12.34 B |
| 10/19/2026 | $222.20 | $225.61 (1.53%) | $226.65 | $221.02 | 1.04 M | $12.44 B |
| 10/16/2026 | $225.37 | $222.72 (-1.18%) | $226.21 | $220.57 | 1.04 M | $12.28 B |
| 10/15/2026 | $218.92 | $223.23 (1.97%) | $224.13 | $218.21 | 1.05 M | $12.31 B |
| 10/14/2026 | $213.02 | $218.95 (2.78%) | $219.19 | $210.08 | 1.14 M | $12.07 B |
| 10/13/2026 | $216.40 | $213.35 (-1.41%) | $220.82 | $213.00 | 742.71 K | $11.76 B |
| 10/12/2026 | $212.87 | $213.58 (0.33%) | $217.60 | $210.87 | 955.12 K | $11.77 B |
| 10/09/2026 | $210.81 | $214.73 (1.86%) | $216.05 | $206.95 | 1.02 M | $11.84 B |
| 10/08/2026 | $202.34 | $209.73 (3.65%) | $210.32 | $202.34 | 1.20 M | $11.56 B |
| 10/07/2026 | $209.92 | $204.24 (-2.71%) | $211.99 | $201.68 | 986.74 K | $11.26 B |
| 10/06/2026 | $215.15 | $209.92 (-2.43%) | $217.11 | $209.45 | 1.12 M | $11.57 B |
| 10/05/2026 | $221.47 | $215.93 (-2.5%) | $224.99 | $214.10 | 1.29 M | $11.90 B |
| 10/02/2026 | $222.73 | $221.19 (-0.69%) | $224.39 | $220.01 | 624.64 K | $12.19 B |
| 10/01/2026 | $220.00 | $221.17 (0.53%) | $222.76 | $216.44 | 727.50 K | $12.19 B |
| 09/30/2026 | $220.93 | $219.57 (-0.62%) | $220.93 | $215.25 | 1.08 M | $12.11 B |
| 09/29/2026 | $226.74 | $222.03 (-2.08%) | $227.24 | $220.63 | 654.12 K | $12.24 B |
| 09/28/2026 | $220.90 | $228.00 (3.21%) | $230.53 | $220.01 | 953.60 K | $12.57 B |
| 09/25/2026 | $222.84 | $222.60 (-0.11%) | $226.38 | $217.05 | 1.10 M | $12.27 B |
| 09/24/2026 | $228.98 | $222.38 (-2.88%) | $230.98 | $221.61 | 1.00 M | $12.26 B |
| 09/23/2026 | $232.12 | $227.41 (-2.03%) | $232.65 | $216.67 | 1.39 M | $12.54 B |
| 09/22/2026 | $236.39 | $232.28 (-1.74%) | $242.41 | $232.00 | 1.45 M | $12.81 B |
| 09/21/2026 | $236.38 | $236.14 (-0.1%) | $241.67 | $235.30 | 1.05 M | $13.02 B |
| 09/18/2026 | $235.06 | $234.14 (-0.39%) | $239.71 | $232.86 | 2.09 M | $12.91 B |
| 09/17/2026 | $240.16 | $236.80 (-1.4%) | $242.11 | $234.65 | 1.20 M | $13.05 B |
| 09/16/2026 | $238.55 | $237.68 (-0.36%) | $242.35 | $234.63 | 1.12 M | $13.10 B |
| 09/15/2026 | $251.60 | $236.07 (-6.17%) | $251.60 | $233.24 | 1.17 M | $13.01 B |
| 09/14/2026 | $243.88 | $249.59 (2.34%) | $251.57 | $243.75 | 858.46 K | $13.76 B |
| 09/11/2026 | $243.49 | $244.60 (0.46%) | $246.03 | $241.41 | 882.20 K | $13.48 B |
| 09/10/2026 | $245.47 | $241.28 (-1.71%) | $250.73 | $240.83 | 1.09 M | $13.30 B |
| 09/09/2026 | $252.92 | $247.12 (-2.29%) | $255.19 | $246.31 | 1.04 M | $13.62 B |
| 09/08/2026 | $251.22 | $254.07 (1.13%) | $256.44 | $244.50 | 1.11 M | $14.01 B |
| 09/04/2026 | $238.88 | $252.20 (5.58%) | $257.78 | $237.47 | 1.91 M | $13.90 B |
| 09/03/2026 | $257.00 | $239.96 (-6.63%) | $260.12 | $236.95 | 2.59 M | $13.23 B |
| 09/02/2026 | $244.98 | $243.08 (-0.78%) | $246.55 | $237.82 | 1.87 M | $13.40 B |
| 09/01/2026 | $242.35 | $245.08 (1.13%) | $247.94 | $241.11 | 1.19 M | $13.51 B |
| 08/31/2026 | $242.54 | $246.84 (1.77%) | $248.96 | $241.40 | 1.11 M | $13.61 B |
| 08/28/2026 | $248.26 | $241.89 (-2.57%) | $249.15 | $241.02 | 1.02 M | $13.37 B |
| 08/27/2026 | $253.49 | $246.98 (-2.57%) | $256.83 | $246.57 | 1.16 M | $13.65 B |
| 08/26/2026 | $258.27 | $257.35 (-0.36%) | $261.00 | $254.14 | 1.26 M | $14.22 B |
| 08/25/2026 | $256.33 | $259.41 (1.2%) | $260.39 | $251.68 | 1.21 M | $14.34 B |
| 08/24/2026 | $250.24 | $262.72 (4.99%) | $263.88 | $246.25 | 2.04 M | $14.52 B |
| 08/21/2026 | $239.85 | $250.24 (4.33%) | $250.62 | $239.80 | 964.47 K | $13.83 B |
| 08/20/2026 | $240.00 | $236.31 (-1.54%) | $241.80 | $234.55 | 1.10 M | $13.06 B |
| 08/19/2026 | $241.71 | $242.08 (0.15%) | $246.71 | $240.42 | 847.88 K | $13.38 B |
| 08/18/2026 | $238.92 | $238.51 (-0.17%) | $242.63 | $237.15 | 566.45 K | $13.18 B |
| 08/17/2026 | $243.39 | $238.56 (-1.98%) | $246.60 | $238.30 | 952.64 K | $13.18 B |
| 08/14/2026 | $242.97 | $244.54 (0.65%) | $246.33 | $242.37 | 615.32 K | $13.51 B |
| 08/13/2026 | $248.60 | $241.71 (-2.77%) | $249.00 | $240.78 | 1.05 M | $13.36 B |
| 08/12/2026 | $234.65 | $238.15 (1.49%) | $240.26 | $232.18 | 701.41 K | $13.16 B |
| 08/11/2026 | $233.86 | $234.24 (0.16%) | $237.30 | $230.64 | 780.55 K | $12.94 B |
| 08/10/2026 | $241.94 | $235.36 (-2.72%) | $242.48 | $235.10 | 1.23 M | $13.01 B |
| 08/07/2026 | $231.50 | $244.37 (5.56%) | $244.53 | $228.77 | 1.03 M | $13.50 B |
| 08/06/2026 | $225.74 | $231.12 (2.38%) | $233.21 | $224.14 | 836.50 K | $12.77 B |
| 08/05/2026 | $224.57 | $224.16 (-0.18%) | $226.00 | $220.58 | 614.35 K | $12.39 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.
