5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
+13.27%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+44.63%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
