5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-10.32%
1 YEAR PERFORMANCE
-50.61%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $101.41 | $94.09 (-7.22%) | $101.98 | $93.41 | 2.31 M | $20.70 B |
| 01/13/2025 | $107.00 | $99.90 (-6.64%) | $107.00 | $96.26 | 3.01 M | $21.98 B |
| 01/10/2025 | $98.18 | $103.20 (5.11%) | $104.44 | $98.18 | 2.18 M | $22.71 B |
| 01/08/2025 | $99.42 | $99.52 (0.1%) | $100.41 | $95.96 | 2.39 M | $21.90 B |
| 01/07/2025 | $102.86 | $102.21 (-0.63%) | $105.97 | $102.10 | 2.16 M | $22.49 B |
| 01/06/2025 | $97.50 | $101.67 (4.28%) | $102.55 | $97.22 | 2.11 M | $22.37 B |
| 01/03/2025 | $99.25 | $97.07 (-2.2%) | $100.49 | $96.71 | 1.92 M | $21.36 B |
| 01/02/2025 | $105.06 | $99.08 (-5.69%) | $105.99 | $98.99 | 2.16 M | $21.80 B |
| 12/31/2024 | $104.84 | $104.96 (0.11%) | $105.96 | $102.87 | 1.43 M | $23.09 B |
| 12/30/2024 | $106.69 | $104.01 (-2.51%) | $107.16 | $102.74 | 2.00 M | $22.89 B |
| 12/27/2024 | $111.45 | $109.17 (-2.05%) | $111.97 | $108.14 | 1.10 M | $24.02 B |
| 12/26/2024 | $107.75 | $112.48 (4.39%) | $112.60 | $107.04 | 1.41 M | $24.75 B |
| 12/24/2024 | $107.89 | $107.50 (-0.36%) | $108.44 | $106.43 | 513,500 | $23.65 B |
| 12/23/2024 | $106.12 | $107.69 (1.48%) | $108.52 | $105.03 | 1.51 M | $23.69 B |
| 12/20/2024 | $107.54 | $106.08 (-1.36%) | $110.19 | $105.31 | 2.67 M | $23.34 B |
| 12/19/2024 | $106.49 | $107.75 (1.18%) | $109.09 | $104.65 | 1.21 M | $23.71 B |
| 12/18/2024 | $105.00 | $106.33 (1.27%) | $109.08 | $105.00 | 1.45 M | $23.40 B |
| 12/17/2024 | $105.00 | $105.05 (0.05%) | $107.42 | $104.19 | 1.19 M | $23.11 B |
| 12/16/2024 | $104.07 | $105.00 (0.89%) | $107.65 | $102.77 | 1.59 M | $23.10 B |
| 12/13/2024 | $104.97 | $103.95 (-0.97%) | $106.51 | $101.64 | 1.90 M | $22.87 B |
| 12/12/2024 | $109.17 | $103.79 (-4.93%) | $109.22 | $103.23 | 2.30 M | $22.84 B |
| 12/11/2024 | $110.48 | $109.53 (-0.86%) | $110.65 | $107.87 | 1.30 M | $24.10 B |
| 12/10/2024 | $111.41 | $109.42 (-1.79%) | $112.74 | $109.17 | 1.15 M | $24.08 B |
| 12/09/2024 | $113.63 | $111.93 (-1.5%) | $115.71 | $111.32 | 1.54 M | $24.63 B |
| 12/06/2024 | $117.32 | $112.73 (-3.91%) | $118.30 | $111.10 | 2.39 M | $24.80 B |
| 12/05/2024 | $119.20 | $115.97 (-2.71%) | $122.00 | $113.90 | 7.27 M | $25.52 B |
| 12/04/2024 | $103.00 | $104.97 (1.91%) | $105.10 | $101.66 | 4.16 M | $23.10 B |
| 12/03/2024 | $99.16 | $103.20 (4.07%) | $103.85 | $98.58 | 2.91 M | $22.71 B |
| 12/02/2024 | $93.85 | $99.20 (5.7%) | $99.29 | $93.18 | 2.44 M | $21.83 B |
| 11/29/2024 | $93.75 | $92.70 (-1.12%) | $94.13 | $92.49 | 634,043 | $20.40 B |
| 11/27/2024 | $89.99 | $93.01 (3.36%) | $93.23 | $89.51 | 1.17 M | $20.46 B |
| 11/26/2024 | $91.20 | $88.90 (-2.52%) | $91.20 | $87.08 | 2.06 M | $19.56 B |
| 11/25/2024 | $89.17 | $91.61 (2.74%) | $94.60 | $88.74 | 3.10 M | $20.16 B |
| 11/22/2024 | $83.89 | $86.92 (3.61%) | $86.94 | $83.55 | 1.64 M | $19.12 B |
| 11/21/2024 | $83.10 | $83.49 (0.47%) | $84.50 | $82.00 | 1.08 M | $18.37 B |
| 11/20/2024 | $81.19 | $83.10 (2.35%) | $83.32 | $79.14 | 2.20 M | $18.28 B |
| 11/19/2024 | $86.52 | $84.57 (-2.25%) | $86.65 | $84.48 | 1.15 M | $18.61 B |
| 11/18/2024 | $87.04 | $86.65 (-0.45%) | $89.06 | $84.60 | 1.55 M | $19.07 B |
| 11/15/2024 | $87.45 | $87.02 (-0.49%) | $89.31 | $86.86 | 1.04 M | $19.15 B |
| 11/14/2024 | $83.62 | $88.05 (5.3%) | $89.73 | $83.53 | 2.16 M | $19.37 B |
| 11/13/2024 | $83.22 | $84.51 (1.55%) | $86.29 | $82.71 | 1.67 M | $18.59 B |
| 11/12/2024 | $82.70 | $83.26 (0.68%) | $83.97 | $80.82 | 1.96 M | $18.32 B |
| 11/11/2024 | $87.37 | $83.00 (-5%) | $87.37 | $82.79 | 2.48 M | $18.26 B |
| 11/08/2024 | $92.37 | $86.28 (-6.59%) | $92.38 | $85.05 | 2.19 M | $18.98 B |
| 11/07/2024 | $85.10 | $91.52 (7.54%) | $93.30 | $85.06 | 3.62 M | $20.14 B |
| 11/06/2024 | $83.86 | $84.42 (0.67%) | $88.05 | $82.23 | 5.26 M | $18.57 B |
| 11/05/2024 | $94.77 | $93.69 (-1.14%) | $95.00 | $90.48 | 1.51 M | $20.61 B |
| 11/04/2024 | $96.61 | $95.00 (-1.67%) | $99.53 | $94.41 | 1.73 M | $20.90 B |
| 11/01/2024 | $95.09 | $95.93 (0.88%) | $96.28 | $92.21 | 1.23 M | $21.11 B |
| 10/31/2024 | $93.67 | $94.79 (1.2%) | $95.49 | $91.77 | 1.44 M | $20.86 B |
| 10/30/2024 | $90.06 | $93.08 (3.35%) | $93.21 | $89.80 | 1.15 M | $20.48 B |
| 10/29/2024 | $90.41 | $90.54 (0.14%) | $91.60 | $89.39 | 899,500 | $19.92 B |
| 10/28/2024 | $89.65 | $91.10 (1.62%) | $92.23 | $88.87 | 1.33 M | $20.04 B |
| 10/25/2024 | $90.40 | $87.37 (-3.35%) | $90.88 | $87.29 | 958,079 | $19.22 B |
| 10/24/2024 | $89.21 | $89.09 (-0.13%) | $89.96 | $88.20 | 615,767 | $19.60 B |
| 10/23/2024 | $89.51 | $88.44 (-1.2%) | $89.79 | $87.51 | 1.09 M | $19.46 B |
| 10/22/2024 | $91.73 | $89.97 (-1.92%) | $91.73 | $89.55 | 1.09 M | $19.80 B |
| 10/21/2024 | $94.28 | $91.65 (-2.79%) | $95.17 | $89.25 | 1.66 M | $20.17 B |
| 10/18/2024 | $96.22 | $94.91 (-1.36%) | $96.37 | $94.00 | 966,630 | $20.88 B |
| 10/17/2024 | $96.14 | $95.05 (-1.13%) | $96.63 | $93.62 | 1.18 M | $20.91 B |
| 10/16/2024 | $94.37 | $95.75 (1.46%) | $96.89 | $93.68 | 1.05 M | $21.07 B |
| 10/15/2024 | $90.63 | $93.60 (3.28%) | $96.27 | $90.63 | 1.84 M | $20.59 B |
| 10/14/2024 | $92.97 | $90.48 (-2.68%) | $93.27 | $88.70 | 1.55 M | $19.91 B |