-
5 DAY PERFORMANCE
-7.01% -
1 MONTH PERFORMANCE
+17.09% -
3 MONTH PERFORMANCE
-18.11% -
6 MONTH PERFORMANCE
-50.63% -
YEAR-TO-DATE PERFORMANCE
-58.57% -
1 YEAR PERFORMANCE
-45.11%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $74.27 | $76.96 (3.62%) | $77.06 | $73.98 | 2.02 M | $4.25 B |
| 08/15/2024 | $72.19 | $75.33 (4.35%) | $76.10 | $72.13 | 3.03 M | $4.16 B |
| 08/14/2024 | $68.69 | $68.36 (-0.48%) | $70.75 | $68.29 | 1.70 M | $3.77 B |
| 08/13/2024 | $66.62 | $67.81 (1.79%) | $68.23 | $66.25 | 1.34 M | $3.74 B |
| 08/12/2024 | $67.14 | $66.73 (-0.61%) | $68.54 | $66.28 | 1.36 M | $3.68 B |
| 08/09/2024 | $66.60 | $66.74 (0.21%) | $67.97 | $65.79 | 1.35 M | $3.68 B |
| 08/08/2024 | $65.11 | $66.47 (2.09%) | $67.99 | $65.06 | 1.64 M | $3.67 B |
| 08/07/2024 | $66.38 | $64.97 (-2.12%) | $68.10 | $64.87 | 1.29 M | $3.58 B |
| 08/06/2024 | $67.51 | $66.36 (-1.7%) | $67.51 | $66.08 | 1.72 M | $3.66 B |
| 08/05/2024 | $65.65 | $67.22 (2.39%) | $68.30 | $65.15 | 2.30 M | $3.71 B |
| 08/02/2024 | $68.26 | $69.19 (1.36%) | $71.11 | $67.11 | 1.49 M | $3.82 B |
| 08/01/2024 | $72.47 | $70.02 (-3.38%) | $74.51 | $69.82 | 1.66 M | $3.86 B |
| 07/31/2024 | $71.95 | $72.74 (1.1%) | $74.72 | $71.50 | 2.10 M | $4.01 B |
| 07/30/2024 | $71.56 | $71.59 (0.04%) | $73.17 | $71.15 | 1.87 M | $3.95 B |
| 07/29/2024 | $72.06 | $71.92 (-0.19%) | $73.55 | $70.56 | 2.15 M | $3.97 B |
| 07/26/2024 | $72.00 | $71.97 (-0.04%) | $72.38 | $71.02 | 2.16 M | $3.97 B |
| 07/25/2024 | $72.87 | $71.75 (-1.54%) | $73.90 | $71.56 | 1.81 M | $3.96 B |
| 07/24/2024 | $74.70 | $73.00 (-2.28%) | $75.92 | $72.81 | 1.57 M | $4.03 B |
| 07/23/2024 | $78.20 | $75.77 (-3.11%) | $78.51 | $75.20 | 1.55 M | $4.18 B |
| 07/22/2024 | $78.08 | $78.87 (1.01%) | $79.50 | $77.63 | 2.41 M | $4.35 B |
| 07/19/2024 | $76.40 | $77.31 (1.19%) | $77.87 | $73.63 | 3.02 M | $4.27 B |
| 07/18/2024 | $75.76 | $75.75 (-0.01%) | $76.77 | $71.66 | 7.39 M | $4.18 B |
| 07/17/2024 | $86.32 | $76.50 (-11.38%) | $89.00 | $76.16 | 15.72 M | $4.22 B |
| 07/16/2024 | $100.50 | $102.07 (1.56%) | $102.24 | $99.30 | 1.85 M | $5.63 B |
| 07/15/2024 | $102.19 | $100.00 (-2.14%) | $103.07 | $98.52 | 2.05 M | $5.52 B |
| 07/12/2024 | $104.40 | $103.22 (-1.13%) | $105.63 | $102.69 | 858,025 | $5.69 B |
| 07/11/2024 | $102.00 | $104.23 (2.19%) | $105.10 | $101.24 | 1.21 M | $5.75 B |
| 07/10/2024 | $102.43 | $100.94 (-1.45%) | $102.58 | $100.76 | 1.03 M | $5.57 B |
| 07/09/2024 | $104.04 | $102.43 (-1.55%) | $104.04 | $101.50 | 1.30 M | $5.65 B |
| 07/08/2024 | $107.06 | $104.09 (-2.77%) | $107.20 | $103.90 | 1.38 M | $5.74 B |
| 07/05/2024 | $108.62 | $106.17 (-2.26%) | $109.36 | $105.26 | 1.01 M | $5.86 B |
| 07/03/2024 | $106.83 | $108.47 (1.54%) | $108.83 | $106.32 | 676,992 | $5.98 B |
| 07/02/2024 | $108.48 | $106.15 (-2.15%) | $108.95 | $104.80 | 1.63 M | $5.86 B |
| 07/01/2024 | $109.52 | $107.85 (-1.52%) | $109.61 | $106.51 | 1.28 M | $5.95 B |