5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
+17.04%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+76.69%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $195.49 | $193.45 (-1.04%) | $198.21 | $192.19 | 988.44 K | $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 |
| 05/06/2026 | $229.58 | $234.18 (2%) | $236.00 | $229.20 | 679.04 K | $12.92 B |
| 05/05/2026 | $232.12 | $226.72 (-2.33%) | $235.50 | $226.57 | 725.80 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 |
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.
