5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
+22.54%
YEAR-TO-DATE PERFORMANCE
+48.68%
1 YEAR PERFORMANCE
+38.43%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $167.76 | $173.20 (3.24%) | $177.73 | $167.60 | 2.20 M | $9.55 B |
| 12/04/2025 | $161.25 | $168.42 (4.45%) | $168.87 | $159.00 | 4.25 M | $9.29 B |
| 12/03/2025 | $163.03 | $163.15 (0.07%) | $166.46 | $160.06 | 3.72 M | $9.00 B |
| 12/02/2025 | $163.84 | $158.90 (-3.02%) | $163.84 | $158.86 | 1.61 M | $8.76 B |
| 12/01/2025 | $163.07 | $161.79 (-0.78%) | $164.76 | $160.58 | 1.53 M | $8.92 B |
| 11/28/2025 | $166.75 | $164.89 (-1.12%) | $167.80 | $164.48 | 703.40 K | $9.08 B |
| 11/26/2025 | $163.42 | $166.95 (2.16%) | $167.92 | $161.80 | 1.01 M | $9.19 B |
| 11/25/2025 | $157.84 | $163.18 (3.38%) | $166.24 | $157.53 | 1.46 M | $8.99 B |
| 11/24/2025 | $157.67 | $157.33 (-0.22%) | $160.27 | $156.00 | 1.17 M | $8.66 B |
| 11/21/2025 | $149.39 | $155.03 (3.78%) | $157.31 | $149.39 | 1.57 M | $8.54 B |
| 11/20/2025 | $151.93 | $149.19 (-1.8%) | $156.11 | $149.05 | 1.36 M | $8.22 B |
| 11/19/2025 | $147.90 | $148.35 (0.3%) | $151.33 | $145.73 | 1.10 M | $8.17 B |
| 11/18/2025 | $144.72 | $147.51 (1.93%) | $150.37 | $144.19 | 1.03 M | $8.12 B |
| 11/17/2025 | $148.73 | $147.72 (-0.68%) | $151.07 | $145.16 | 1.01 M | $8.14 B |
| 11/14/2025 | $143.91 | $147.05 (2.18%) | $149.82 | $143.02 | 730.83 K | $8.10 B |
| 11/13/2025 | $151.85 | $147.06 (-3.15%) | $153.29 | $145.70 | 1.31 M | $8.10 B |
| 11/12/2025 | $151.61 | $152.74 (0.75%) | $154.26 | $150.17 | 1.08 M | $8.41 B |
| 11/11/2025 | $150.21 | $150.07 (-0.09%) | $151.23 | $145.12 | 1.20 M | $8.26 B |
| 11/10/2025 | $155.54 | $152.49 (-1.96%) | $156.97 | $149.68 | 1.04 M | $8.40 B |
| 11/07/2025 | $147.57 | $152.28 (3.19%) | $153.11 | $145.00 | 1.13 M | $8.39 B |
| 11/06/2025 | $154.18 | $150.24 (-2.56%) | $155.19 | $149.20 | 1.03 M | $8.27 B |
| 11/05/2025 | $155.94 | $155.94 (0%) | $161.99 | $152.03 | 1.38 M | $8.59 B |
| 11/04/2025 | $154.37 | $156.37 (1.3%) | $157.46 | $153.51 | 966.40 K | $8.61 B |
| 11/03/2025 | $155.56 | $158.44 (1.85%) | $159.57 | $153.64 | 1.18 M | $8.73 B |
| 10/31/2025 | $156.15 | $157.27 (0.72%) | $159.14 | $155.28 | 1.10 M | $8.66 B |
| 10/30/2025 | $161.38 | $156.81 (-2.83%) | $162.01 | $155.70 | 929.72 K | $8.64 B |
| 10/29/2025 | $160.00 | $161.57 (0.98%) | $162.63 | $159.47 | 1.02 M | $8.90 B |
| 10/28/2025 | $160.05 | $160.67 (0.39%) | $164.98 | $156.50 | 1.09 M | $8.85 B |
| 10/27/2025 | $163.47 | $160.25 (-1.97%) | $168.98 | $159.40 | 1.03 M | $8.83 B |
| 10/24/2025 | $156.02 | $156.29 (0.17%) | $158.75 | $155.45 | 835.70 K | $8.61 B |
| 10/23/2025 | $151.09 | $157.09 (3.97%) | $158.52 | $151.09 | 1.02 M | $8.65 B |
| 10/22/2025 | $152.85 | $151.50 (-0.88%) | $154.29 | $150.95 | 1.07 M | $8.34 B |
| 10/21/2025 | $153.95 | $152.84 (-0.72%) | $156.60 | $152.60 | 655.53 K | $8.42 B |
| 10/20/2025 | $157.63 | $156.15 (-0.94%) | $159.93 | $156.00 | 1.14 M | $8.60 B |
| 10/17/2025 | $151.80 | $154.24 (1.61%) | $154.48 | $151.01 | 811.71 K | $8.49 B |
| 10/16/2025 | $151.86 | $151.96 (0.07%) | $154.46 | $149.37 | 953.70 K | $8.37 B |
| 10/15/2025 | $153.61 | $152.58 (-0.67%) | $155.30 | $150.50 | 1.14 M | $8.40 B |
| 10/14/2025 | $148.92 | $150.00 (0.73%) | $151.98 | $146.10 | 917.53 K | $8.26 B |
| 10/13/2025 | $146.10 | $151.18 (3.48%) | $152.41 | $145.65 | 2.13 M | $8.33 B |
| 10/10/2025 | $151.50 | $138.49 (-8.59%) | $152.25 | $137.77 | 3.05 M | $7.63 B |
| 10/09/2025 | $153.53 | $150.96 (-1.67%) | $155.59 | $150.68 | 962.44 K | $8.31 B |
| 10/08/2025 | $148.22 | $153.76 (3.74%) | $154.75 | $147.70 | 942.83 K | $8.47 B |
| 10/07/2025 | $153.56 | $148.50 (-3.3%) | $153.89 | $144.52 | 2.07 M | $8.18 B |
| 10/06/2025 | $155.88 | $153.67 (-1.42%) | $156.80 | $152.12 | 1.08 M | $8.46 B |
| 10/03/2025 | $157.50 | $156.05 (-0.92%) | $157.54 | $153.16 | 1.12 M | $8.59 B |
| 10/02/2025 | $154.94 | $156.65 (1.1%) | $157.20 | $154.13 | 895.60 K | $8.63 B |
| 10/01/2025 | $153.97 | $155.18 (0.79%) | $156.46 | $150.80 | 1.14 M | $8.55 B |
| 09/30/2025 | $155.79 | $154.70 (-0.7%) | $156.51 | $152.64 | 915.80 K | $8.52 B |
| 09/29/2025 | $156.39 | $155.32 (-0.68%) | $156.39 | $152.67 | 1.35 M | $8.55 B |
| 09/26/2025 | $151.75 | $154.76 (1.98%) | $155.46 | $151.73 | 712.40 K | $8.52 B |
| 09/25/2025 | $151.93 | $151.72 (-0.14%) | $154.15 | $150.28 | 1.02 M | $8.36 B |
| 09/24/2025 | $154.70 | $154.18 (-0.34%) | $156.33 | $152.51 | 897.90 K | $8.49 B |
| 09/23/2025 | $153.59 | $154.84 (0.81%) | $156.50 | $152.34 | 1.05 M | $8.53 B |
| 09/22/2025 | $151.50 | $153.79 (1.51%) | $153.87 | $150.79 | 1.05 M | $8.47 B |
| 09/19/2025 | $155.19 | $151.99 (-2.06%) | $155.19 | $150.48 | 2.24 M | $8.37 B |
| 09/18/2025 | $150.00 | $155.44 (3.63%) | $155.82 | $150.00 | 1.37 M | $8.56 B |
| 09/17/2025 | $148.96 | $148.58 (-0.26%) | $153.00 | $148.23 | 1.45 M | $8.18 B |
| 09/16/2025 | $144.70 | $149.06 (3.01%) | $149.17 | $144.70 | 1.36 M | $8.21 B |
| 09/15/2025 | $141.88 | $146.96 (3.58%) | $149.89 | $140.91 | 1.74 M | $8.09 B |
| 09/12/2025 | $144.61 | $139.90 (-3.26%) | $145.28 | $138.40 | 1.48 M | $7.70 B |
| 09/11/2025 | $146.93 | $145.77 (-0.79%) | $147.43 | $144.47 | 884.80 K | $8.03 B |
| 09/10/2025 | $142.69 | $146.00 (2.32%) | $146.80 | $140.99 | 981.15 K | $8.04 B |
| 09/09/2025 | $150.00 | $142.96 (-4.69%) | $150.16 | $140.65 | 2.03 M | $7.87 B |
| 09/08/2025 | $153.65 | $151.31 (-1.52%) | $154.02 | $150.02 | 1.40 M | $8.33 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.
