5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-18.94%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-46.44%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $76.02 | $75.85 (-0.22%) | $76.06 | $73.92 | 910,955 | $16.34 B |
| 04/30/2025 | $75.81 | $75.89 (0.11%) | $76.11 | $74.11 | 1.75 M | $16.70 B |
| 04/29/2025 | $74.99 | $77.67 (3.57%) | $77.92 | $74.51 | 2.42 M | $17.09 B |
| 04/28/2025 | $75.58 | $75.32 (-0.34%) | $76.87 | $74.03 | 1.67 M | $16.58 B |
| 04/25/2025 | $76.07 | $75.39 (-0.89%) | $76.78 | $74.49 | 1.50 M | $16.68 B |
| 04/24/2025 | $74.02 | $76.07 (2.77%) | $76.20 | $71.26 | 1.88 M | $16.83 B |
| 04/23/2025 | $75.74 | $74.15 (-2.1%) | $79.23 | $73.30 | 4.61 M | $16.40 B |
| 04/22/2025 | $68.56 | $71.46 (4.23%) | $72.01 | $68.35 | 2.78 M | $15.81 B |
| 04/21/2025 | $67.44 | $68.07 (0.93%) | $68.23 | $64.98 | 2.93 M | $15.06 B |
| 04/17/2025 | $63.15 | $67.51 (6.9%) | $68.32 | $62.91 | 2.60 M | $14.93 B |
| 04/16/2025 | $62.56 | $62.72 (0.26%) | $63.70 | $61.53 | 2.02 M | $13.87 B |
| 04/15/2025 | $63.24 | $62.67 (-0.9%) | $64.44 | $62.20 | 1.53 M | $13.86 B |
| 04/14/2025 | $62.58 | $63.56 (1.57%) | $65.31 | $60.81 | 2.81 M | $14.06 B |
| 04/11/2025 | $59.98 | $60.47 (0.82%) | $61.45 | $55.36 | 3.73 M | $13.38 B |
| 04/10/2025 | $60.00 | $61.77 (2.95%) | $62.56 | $58.77 | 3.38 M | $13.66 B |
| 04/09/2025 | $55.02 | $62.66 (13.89%) | $63.61 | $55.02 | 6.79 M | $13.86 B |
| 04/08/2025 | $62.98 | $55.75 (-11.48%) | $63.45 | $54.61 | 4.00 M | $12.33 B |
| 04/07/2025 | $55.94 | $60.88 (8.83%) | $64.64 | $54.63 | 6.74 M | $13.47 B |
| 04/04/2025 | $53.63 | $56.77 (5.85%) | $61.06 | $52.38 | 6.16 M | $12.56 B |
| 04/03/2025 | $65.12 | $58.83 (-9.66%) | $65.37 | $56.90 | 10.82 M | $13.01 B |
| 04/02/2025 | $74.55 | $81.49 (9.31%) | $83.38 | $74.55 | 2.64 M | $18.02 B |
| 04/01/2025 | $75.38 | $76.48 (1.46%) | $77.10 | $74.42 | 1.78 M | $16.92 B |
| 03/31/2025 | $71.65 | $74.93 (4.58%) | $75.36 | $70.41 | 2.11 M | $16.57 B |
| 03/28/2025 | $78.55 | $73.20 (-6.81%) | $78.72 | $72.36 | 1.93 M | $16.19 B |
| 03/27/2025 | $78.25 | $79.36 (1.42%) | $81.50 | $77.71 | 1.71 M | $17.55 B |
| 03/26/2025 | $77.47 | $77.84 (0.48%) | $78.31 | $75.28 | 1.67 M | $17.22 B |
| 03/25/2025 | $78.15 | $77.01 (-1.46%) | $80.47 | $76.26 | 1.95 M | $17.03 B |
| 03/24/2025 | $77.59 | $79.23 (2.11%) | $79.63 | $76.51 | 1.84 M | $17.52 B |
| 03/21/2025 | $74.56 | $76.24 (2.25%) | $78.12 | $73.21 | 2.59 M | $16.86 B |
| 03/20/2025 | $80.10 | $76.11 (-4.98%) | $82.30 | $75.84 | 6.92 M | $16.83 B |
| 03/19/2025 | $74.12 | $75.59 (1.98%) | $76.24 | $73.36 | 5.15 M | $16.72 B |
| 03/18/2025 | $73.13 | $73.91 (1.07%) | $75.40 | $72.39 | 2.27 M | $16.35 B |
| 03/17/2025 | $73.63 | $74.37 (1.01%) | $75.46 | $71.40 | 2.67 M | $16.45 B |
| 03/14/2025 | $73.28 | $73.00 (-0.38%) | $74.83 | $71.87 | 2.61 M | $16.15 B |
| 03/13/2025 | $74.06 | $72.25 (-2.44%) | $75.29 | $70.82 | 2.13 M | $15.98 B |
| 03/12/2025 | $77.05 | $73.66 (-4.4%) | $77.99 | $73.60 | 1.69 M | $16.29 B |
| 03/11/2025 | $78.41 | $75.58 (-3.61%) | $78.99 | $74.90 | 1.63 M | $16.72 B |
| 03/10/2025 | $82.04 | $77.85 (-5.11%) | $82.65 | $77.36 | 2.17 M | $17.22 B |
| 03/07/2025 | $85.31 | $82.04 (-3.83%) | $85.62 | $78.91 | 2.57 M | $18.15 B |
| 03/06/2025 | $83.87 | $85.76 (2.25%) | $86.89 | $83.86 | 1.21 M | $18.97 B |
| 03/05/2025 | $83.73 | $85.50 (2.11%) | $85.55 | $82.47 | 1.36 M | $18.91 B |
| 03/04/2025 | $83.01 | $82.70 (-0.37%) | $83.80 | $80.37 | 1.84 M | $18.29 B |
| 03/03/2025 | $87.21 | $84.22 (-3.43%) | $88.33 | $83.36 | 1.28 M | $18.63 B |
| 02/28/2025 | $86.37 | $86.89 (0.6%) | $87.48 | $84.80 | 1.28 M | $19.22 B |
| 02/27/2025 | $87.39 | $87.41 (0.02%) | $89.25 | $84.70 | 1.48 M | $19.33 B |
| 02/26/2025 | $90.11 | $89.22 (-0.99%) | $90.93 | $88.77 | 1.06 M | $19.73 B |
| 02/25/2025 | $87.81 | $89.73 (2.19%) | $91.42 | $87.81 | 1.68 M | $19.85 B |
| 02/24/2025 | $86.67 | $87.53 (0.99%) | $89.03 | $84.45 | 1.31 M | $19.36 B |
| 02/21/2025 | $89.69 | $85.92 (-4.2%) | $89.69 | $85.55 | 1.21 M | $19.00 B |
| 02/20/2025 | $91.18 | $89.16 (-2.22%) | $91.18 | $87.41 | 1.62 M | $19.72 B |
| 02/19/2025 | $93.12 | $91.78 (-1.44%) | $94.71 | $91.53 | 1.39 M | $20.30 B |
| 02/18/2025 | $89.53 | $94.67 (5.74%) | $94.91 | $89.36 | 1.90 M | $20.94 B |
| 02/14/2025 | $91.36 | $88.72 (-2.89%) | $91.47 | $88.11 | 1.29 M | $19.62 B |
| 02/13/2025 | $87.74 | $90.17 (2.77%) | $90.35 | $86.90 | 1.32 M | $19.94 B |
| 02/12/2025 | $88.28 | $87.68 (-0.68%) | $88.28 | $85.82 | 1.05 M | $19.39 B |
| 02/11/2025 | $88.54 | $88.78 (0.27%) | $89.13 | $86.62 | 1.72 M | $19.64 B |
| 02/10/2025 | $90.87 | $90.01 (-0.95%) | $91.47 | $89.64 | 997,058 | $19.91 B |
| 02/07/2025 | $93.35 | $90.07 (-3.51%) | $93.35 | $88.54 | 1.71 M | $19.92 B |
| 02/06/2025 | $96.67 | $93.94 (-2.82%) | $96.67 | $93.35 | 927,094 | $20.78 B |
| 02/05/2025 | $95.45 | $96.11 (0.69%) | $99.39 | $94.77 | 1.22 M | $21.26 B |
| 02/04/2025 | $93.79 | $94.25 (0.49%) | $94.76 | $92.21 | 951,303 | $20.85 B |
| 02/03/2025 | $89.01 | $92.33 (3.73%) | $93.18 | $88.73 | 1.54 M | $20.42 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.
