5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
+44.04%
6 MONTH PERFORMANCE
+49.76%
YEAR-TO-DATE PERFORMANCE
+12.81%
1 YEAR PERFORMANCE
+124.44%
Five Below Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $208.00 | $212.48 (2.15%) | $212.85 | $204.45 | 914.48 K | $11.50 B |
| 02/13/2026 | $201.13 | $205.93 (2.39%) | $206.99 | $197.55 | 789.60 K | $11.36 B |
| 02/12/2026 | $207.68 | $201.23 (-3.11%) | $208.62 | $197.43 | 789.04 K | $11.10 B |
| 02/11/2026 | $209.00 | $206.12 (-1.38%) | $210.33 | $204.54 | 653.10 K | $11.37 B |
| 02/10/2026 | $208.31 | $206.68 (-0.78%) | $208.35 | $203.83 | 600.60 K | $11.40 B |
| 02/09/2026 | $202.77 | $209.43 (3.28%) | $209.98 | $202.77 | 949.62 K | $11.55 B |
| 02/06/2026 | $196.66 | $202.61 (3.03%) | $207.11 | $195.72 | 1.32 M | $11.17 B |
| 02/05/2026 | $193.07 | $194.09 (0.53%) | $195.78 | $190.33 | 959.41 K | $10.70 B |
| 02/04/2026 | $202.81 | $192.93 (-4.87%) | $202.83 | $190.79 | 1.19 M | $10.64 B |
| 02/03/2026 | $199.20 | $196.73 (-1.24%) | $201.72 | $195.60 | 936.60 K | $10.85 B |
| 02/02/2026 | $191.64 | $197.80 (3.21%) | $198.64 | $191.64 | 968.00 K | $10.91 B |
| 01/30/2026 | $188.37 | $191.64 (1.74%) | $193.27 | $188.37 | 1.07 M | $10.57 B |
| 01/29/2026 | $186.84 | $188.39 (0.83%) | $188.84 | $183.76 | 1.02 M | $10.39 B |
| 01/28/2026 | $186.37 | $185.42 (-0.51%) | $187.88 | $183.64 | 719.37 K | $10.23 B |
| 01/27/2026 | $189.69 | $187.24 (-1.29%) | $190.88 | $185.57 | 777.22 K | $10.33 B |
| 01/26/2026 | $188.85 | $188.57 (-0.15%) | $191.36 | $187.89 | 1.12 M | $10.40 B |
| 01/23/2026 | $191.39 | $190.37 (-0.53%) | $193.50 | $188.70 | 738.94 K | $10.50 B |
| 01/22/2026 | $197.21 | $191.33 (-2.98%) | $198.59 | $189.71 | 893.82 K | $10.55 B |
| 01/21/2026 | $192.98 | $195.92 (1.52%) | $197.71 | $189.90 | 1.21 M | $10.81 B |
| 01/20/2026 | $196.54 | $191.22 (-2.71%) | $202.50 | $190.77 | 1.57 M | $10.55 B |
| 01/16/2026 | $197.15 | $196.69 (-0.23%) | $199.45 | $195.29 | 1.15 M | $10.85 B |
| 01/15/2026 | $201.27 | $198.04 (-1.6%) | $202.68 | $195.10 | 904.67 K | $10.92 B |
| 01/14/2026 | $201.44 | $197.45 (-1.98%) | $202.53 | $197.04 | 1.07 M | $10.89 B |
| 01/13/2026 | $201.89 | $200.95 (-0.47%) | $205.22 | $199.46 | 1.14 M | $11.08 B |
| 01/12/2026 | $193.27 | $203.61 (5.35%) | $204.50 | $191.00 | 1.66 M | $11.23 B |
| 01/09/2026 | $199.20 | $195.57 (-1.82%) | $201.94 | $192.20 | 1.87 M | $10.79 B |
| 01/08/2026 | $200.44 | $198.01 (-1.21%) | $202.75 | $197.79 | 1.34 M | $10.92 B |
| 01/07/2026 | $202.16 | $200.61 (-0.77%) | $204.56 | $197.73 | 1.42 M | $11.06 B |
| 01/06/2026 | $197.70 | $202.34 (2.35%) | $204.67 | $196.73 | 1.65 M | $11.16 B |
| 01/05/2026 | $193.82 | $196.64 (1.45%) | $197.00 | $192.24 | 1.49 M | $10.84 B |
| 01/02/2026 | $190.43 | $193.45 (1.59%) | $194.77 | $189.87 | 942.48 K | $10.67 B |
| 12/31/2025 | $188.31 | $188.36 (0.03%) | $191.05 | $187.39 | 686.72 K | $10.39 B |
| 12/30/2025 | $186.64 | $188.59 (1.04%) | $191.91 | $186.60 | 689.72 K | $10.40 B |
| 12/29/2025 | $185.93 | $189.07 (1.69%) | $190.21 | $185.93 | 1.12 M | $10.43 B |
| 12/26/2025 | $188.73 | $189.89 (0.61%) | $192.45 | $187.46 | 651.93 K | $10.47 B |
| 12/24/2025 | $189.00 | $188.67 (-0.17%) | $189.91 | $187.00 | 442.84 K | $10.41 B |
| 12/23/2025 | $187.71 | $187.81 (0.05%) | $188.72 | $184.95 | 907.43 K | $10.36 B |
| 12/22/2025 | $183.69 | $186.54 (1.55%) | $188.00 | $182.50 | 950.91 K | $10.29 B |
| 12/19/2025 | $183.01 | $182.07 (-0.51%) | $183.53 | $180.80 | 1.79 M | $10.04 B |
| 12/18/2025 | $181.85 | $182.04 (0.1%) | $183.81 | $179.92 | 1.23 M | $10.04 B |
| 12/17/2025 | $177.87 | $178.54 (0.38%) | $180.09 | $175.83 | 1.19 M | $9.85 B |
| 12/16/2025 | $179.97 | $176.77 (-1.78%) | $182.84 | $176.12 | 962.46 K | $9.75 B |
| 12/15/2025 | $182.48 | $181.66 (-0.45%) | $183.75 | $180.28 | 1.38 M | $10.02 B |
| 12/12/2025 | $182.27 | $183.41 (0.63%) | $183.77 | $179.72 | 1.25 M | $10.12 B |
| 12/11/2025 | $177.16 | $181.41 (2.4%) | $184.57 | $177.16 | 1.25 M | $10.00 B |
| 12/10/2025 | $176.09 | $177.16 (0.61%) | $178.33 | $173.76 | 966.80 K | $9.77 B |
| 12/09/2025 | $173.66 | $175.34 (0.97%) | $178.08 | $173.20 | 892.85 K | $9.67 B |
| 12/08/2025 | $178.90 | $174.62 (-2.39%) | $180.05 | $174.57 | 1.65 M | $9.63 B |
| 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 |
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.
