-
5 DAY PERFORMANCE
+2.59% -
1 MONTH PERFORMANCE
-8.65% -
3 MONTH PERFORMANCE
+12.66% -
6 MONTH PERFORMANCE
-36.96% -
YEAR-TO-DATE PERFORMANCE
-59.33% -
1 YEAR PERFORMANCE
-52.19%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $87.04 | $86.65 (-0.45%) | $89.06 | $84.60 | 1.49 M | $4.77 B |
| 11/15/2024 | $87.45 | $87.02 (-0.49%) | $89.31 | $86.86 | 1.04 M | $4.79 B |
| 11/14/2024 | $83.62 | $88.05 (5.3%) | $89.73 | $83.53 | 2.16 M | $4.85 B |
| 11/13/2024 | $83.22 | $84.51 (1.55%) | $86.29 | $82.71 | 1.67 M | $4.65 B |
| 11/12/2024 | $82.70 | $83.26 (0.68%) | $83.97 | $80.82 | 1.96 M | $4.58 B |
| 11/11/2024 | $87.37 | $83.00 (-5%) | $87.37 | $82.79 | 2.48 M | $4.57 B |
| 11/08/2024 | $92.37 | $86.28 (-6.59%) | $92.38 | $85.05 | 2.19 M | $4.75 B |
| 11/07/2024 | $85.10 | $91.52 (7.54%) | $93.30 | $85.06 | 3.62 M | $5.04 B |
| 11/06/2024 | $83.86 | $84.42 (0.67%) | $88.05 | $82.23 | 5.26 M | $4.65 B |
| 11/05/2024 | $94.77 | $93.69 (-1.14%) | $95.00 | $90.48 | 1.51 M | $5.16 B |
| 11/04/2024 | $96.61 | $95.00 (-1.67%) | $99.53 | $94.41 | 1.73 M | $5.23 B |
| 11/01/2024 | $95.09 | $95.93 (0.88%) | $96.28 | $92.21 | 1.23 M | $5.28 B |
| 10/31/2024 | $93.67 | $94.79 (1.2%) | $95.49 | $91.77 | 1.44 M | $5.22 B |
| 10/30/2024 | $90.06 | $93.08 (3.35%) | $93.21 | $89.80 | 1.15 M | $5.12 B |
| 10/29/2024 | $90.41 | $90.54 (0.14%) | $91.60 | $89.39 | 899,500 | $4.98 B |
| 10/28/2024 | $89.65 | $91.10 (1.62%) | $92.23 | $88.87 | 1.33 M | $5.01 B |
| 10/25/2024 | $90.40 | $87.37 (-3.35%) | $90.88 | $87.29 | 958,079 | $4.81 B |
| 10/24/2024 | $89.21 | $89.09 (-0.13%) | $89.96 | $88.20 | 615,767 | $4.90 B |
| 10/23/2024 | $89.51 | $88.44 (-1.2%) | $89.79 | $87.51 | 1.09 M | $4.87 B |
| 10/22/2024 | $91.73 | $89.97 (-1.92%) | $91.73 | $89.55 | 1.09 M | $4.95 B |
| 10/21/2024 | $94.28 | $91.65 (-2.79%) | $95.17 | $89.25 | 1.66 M | $5.04 B |
| 10/18/2024 | $96.22 | $94.91 (-1.36%) | $96.37 | $94.00 | 966,630 | $5.22 B |
| 10/17/2024 | $96.14 | $95.05 (-1.13%) | $96.63 | $93.62 | 1.18 M | $5.23 B |
| 10/16/2024 | $94.37 | $95.75 (1.46%) | $96.89 | $93.68 | 1.05 M | $5.27 B |
| 10/15/2024 | $90.63 | $93.60 (3.28%) | $96.27 | $90.63 | 1.84 M | $5.15 B |
| 10/14/2024 | $92.97 | $90.48 (-2.68%) | $93.27 | $88.70 | 1.55 M | $4.98 B |
| 10/11/2024 | $91.15 | $93.40 (2.47%) | $93.89 | $90.96 | 1.11 M | $5.14 B |
| 10/10/2024 | $91.19 | $91.53 (0.37%) | $91.76 | $90.31 | 954,818 | $5.04 B |
| 10/09/2024 | $92.07 | $91.43 (-0.7%) | $93.06 | $90.91 | 792,117 | $5.03 B |
| 10/08/2024 | $91.83 | $92.07 (0.26%) | $93.34 | $90.78 | 750,128 | $5.07 B |
| 10/07/2024 | $94.11 | $91.80 (-2.45%) | $94.28 | $90.85 | 1.30 M | $5.05 B |
| 10/04/2024 | $93.22 | $94.27 (1.13%) | $95.88 | $93.01 | 1.92 M | $5.19 B |
| 10/03/2024 | $88.02 | $89.75 (1.97%) | $89.84 | $87.47 | 1.07 M | $4.94 B |
| 10/02/2024 | $89.70 | $89.06 (-0.71%) | $89.77 | $87.45 | 984,760 | $4.90 B |
| 10/01/2024 | $89.34 | $89.53 (0.21%) | $90.57 | $87.54 | 1.46 M | $4.93 B |
| 09/30/2024 | $90.60 | $88.35 (-2.48%) | $91.97 | $87.39 | 2.31 M | $4.86 B |
| 09/27/2024 | $96.19 | $92.59 (-3.74%) | $98.11 | $92.44 | 2.02 M | $5.10 B |
| 09/26/2024 | $92.88 | $94.98 (2.26%) | $96.32 | $91.74 | 1.80 M | $5.23 B |
| 09/25/2024 | $94.46 | $91.04 (-3.62%) | $94.46 | $90.94 | 1.67 M | $5.01 B |
| 09/24/2024 | $97.09 | $93.99 (-3.19%) | $97.35 | $93.59 | 1.48 M | $5.17 B |
| 09/23/2024 | $95.81 | $96.31 (0.52%) | $97.27 | $93.80 | 1.73 M | $5.30 B |
| 09/20/2024 | $97.40 | $95.41 (-2.04%) | $97.68 | $94.56 | 2.73 M | $5.25 B |
| 09/19/2024 | $99.00 | $97.98 (-1.03%) | $99.40 | $95.03 | 2.62 M | $5.39 B |
| 09/18/2024 | $102.00 | $100.20 (-1.76%) | $102.46 | $99.02 | 1.32 M | $5.51 B |
| 09/17/2024 | $99.74 | $101.76 (2.03%) | $102.27 | $99.10 | 1.62 M | $5.60 B |
| 09/16/2024 | $97.01 | $98.92 (1.97%) | $101.19 | $96.80 | 2.33 M | $5.44 B |
| 09/13/2024 | $94.94 | $96.56 (1.71%) | $98.57 | $94.58 | 2.82 M | $5.31 B |
| 09/12/2024 | $90.13 | $92.53 (2.66%) | $93.05 | $88.53 | 1.97 M | $5.09 B |
| 09/11/2024 | $84.46 | $89.58 (6.06%) | $89.96 | $84.40 | 2.97 M | $4.93 B |
| 09/10/2024 | $84.19 | $83.97 (-0.26%) | $84.95 | $81.59 | 1.81 M | $4.62 B |
| 09/09/2024 | $79.00 | $84.07 (6.42%) | $85.13 | $78.47 | 2.72 M | $4.63 B |
| 09/06/2024 | $76.05 | $79.17 (4.1%) | $80.44 | $76.04 | 2.33 M | $4.36 B |
| 09/05/2024 | $75.25 | $76.05 (1.06%) | $76.86 | $73.60 | 1.08 M | $4.18 B |
| 09/04/2024 | $74.47 | $74.54 (0.09%) | $75.39 | $72.91 | 1.65 M | $4.10 B |
| 09/03/2024 | $75.30 | $76.28 (1.3%) | $77.53 | $74.20 | 1.93 M | $4.20 B |
| 08/30/2024 | $78.35 | $75.43 (-3.73%) | $79.19 | $74.12 | 2.45 M | $4.15 B |
| 08/29/2024 | $82.81 | $78.24 (-5.52%) | $83.83 | $76.24 | 4.73 M | $4.31 B |
| 08/28/2024 | $81.85 | $78.94 (-3.56%) | $82.99 | $78.37 | 3.91 M | $4.34 B |
| 08/27/2024 | $83.03 | $82.52 (-0.61%) | $84.00 | $82.04 | 1.90 M | $4.54 B |
| 08/26/2024 | $82.70 | $83.69 (1.2%) | $84.65 | $81.99 | 1.62 M | $4.61 B |
| 08/23/2024 | $81.88 | $82.46 (0.71%) | $82.83 | $81.17 | 1.21 M | $4.55 B |
| 08/22/2024 | $80.74 | $80.44 (-0.37%) | $81.64 | $79.57 | 1.31 M | $4.44 B |
| 08/21/2024 | $79.95 | $80.67 (0.9%) | $81.49 | $79.65 | 2.28 M | $4.45 B |
| 08/20/2024 | $77.51 | $77.31 (-0.26%) | $79.26 | $76.65 | 997,866 | $4.27 B |
| 08/19/2024 | $76.62 | $78.12 (1.96%) | $79.70 | $76.45 | 2.24 M | $4.31 B |