5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
-13.69%
3 MONTH PERFORMANCE
-31.53%
6 MONTH PERFORMANCE
-18.92%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-56.75%
Five Below, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $78.15 | $77.01 (-1.46%) | $80.47 | $76.26 | 1.95 M | $4.26 B |
| 03/24/2025 | $77.59 | $79.23 (2.11%) | $79.63 | $76.51 | 1.84 M | $4.38 B |
| 03/21/2025 | $74.56 | $76.24 (2.25%) | $78.12 | $73.21 | 2.59 M | $4.22 B |
| 03/20/2025 | $80.10 | $76.11 (-4.98%) | $82.30 | $75.84 | 6.92 M | $4.21 B |
| 03/19/2025 | $74.12 | $75.59 (1.98%) | $76.24 | $73.36 | 5.15 M | $4.18 B |
| 03/18/2025 | $73.13 | $73.91 (1.07%) | $75.40 | $72.39 | 2.27 M | $4.09 B |
| 03/17/2025 | $73.63 | $74.37 (1.01%) | $75.46 | $71.40 | 2.67 M | $4.11 B |
| 03/14/2025 | $73.28 | $73.00 (-0.38%) | $74.83 | $71.87 | 2.61 M | $4.02 B |
| 03/13/2025 | $74.06 | $72.25 (-2.44%) | $75.29 | $70.82 | 2.13 M | $3.97 B |
| 03/12/2025 | $77.05 | $73.66 (-4.4%) | $77.99 | $73.60 | 1.69 M | $4.05 B |
| 03/11/2025 | $78.41 | $75.58 (-3.61%) | $78.99 | $74.90 | 1.63 M | $4.16 B |
| 03/10/2025 | $82.04 | $77.85 (-5.11%) | $82.65 | $77.36 | 2.17 M | $4.28 B |
| 03/07/2025 | $85.31 | $82.04 (-3.83%) | $85.62 | $78.91 | 2.57 M | $4.51 B |
| 03/06/2025 | $83.87 | $85.76 (2.25%) | $86.89 | $83.86 | 1.21 M | $4.72 B |
| 03/05/2025 | $83.73 | $85.50 (2.11%) | $85.55 | $82.47 | 1.36 M | $4.70 B |
| 03/04/2025 | $83.01 | $82.70 (-0.37%) | $83.80 | $80.37 | 1.84 M | $4.55 B |
| 03/03/2025 | $87.21 | $84.22 (-3.43%) | $88.33 | $83.36 | 1.28 M | $4.63 B |
| 02/28/2025 | $86.37 | $86.89 (0.6%) | $87.48 | $84.80 | 1.28 M | $4.78 B |
| 02/27/2025 | $87.39 | $87.41 (0.02%) | $89.25 | $84.70 | 1.48 M | $4.81 B |
| 02/26/2025 | $90.11 | $89.22 (-0.99%) | $90.93 | $88.77 | 1.06 M | $4.91 B |
| 02/25/2025 | $87.81 | $89.73 (2.19%) | $91.42 | $87.81 | 1.68 M | $4.94 B |
| 02/24/2025 | $86.67 | $87.53 (0.99%) | $89.03 | $84.45 | 1.31 M | $4.81 B |
| 02/21/2025 | $89.69 | $85.92 (-4.2%) | $89.69 | $85.55 | 1.21 M | $4.73 B |
| 02/20/2025 | $91.18 | $89.16 (-2.22%) | $91.18 | $87.41 | 1.62 M | $4.90 B |
| 02/19/2025 | $93.12 | $91.78 (-1.44%) | $94.71 | $91.53 | 1.39 M | $5.05 B |
| 02/18/2025 | $89.53 | $94.67 (5.74%) | $94.91 | $89.36 | 1.90 M | $5.21 B |
| 02/14/2025 | $91.36 | $88.72 (-2.89%) | $91.47 | $88.11 | 1.29 M | $4.88 B |
| 02/13/2025 | $87.74 | $90.17 (2.77%) | $90.35 | $86.90 | 1.32 M | $4.96 B |
| 02/12/2025 | $88.28 | $87.68 (-0.68%) | $88.28 | $85.82 | 1.05 M | $4.82 B |
| 02/11/2025 | $88.54 | $88.78 (0.27%) | $89.13 | $86.62 | 1.72 M | $4.88 B |
| 02/10/2025 | $90.87 | $90.01 (-0.95%) | $91.47 | $89.64 | 997,058 | $4.95 B |
| 02/07/2025 | $93.35 | $90.07 (-3.51%) | $93.35 | $88.54 | 1.71 M | $4.95 B |
| 02/06/2025 | $96.67 | $93.94 (-2.82%) | $96.67 | $93.35 | 927,094 | $5.17 B |
| 02/05/2025 | $95.45 | $96.11 (0.69%) | $99.39 | $94.77 | 1.22 M | $5.29 B |
| 02/04/2025 | $93.79 | $94.25 (0.49%) | $94.76 | $92.21 | 951,303 | $5.18 B |
| 02/03/2025 | $89.01 | $92.33 (3.73%) | $93.18 | $88.73 | 1.54 M | $5.08 B |
| 01/31/2025 | $96.02 | $93.78 (-2.33%) | $98.28 | $93.56 | 1.15 M | $5.16 B |
| 01/30/2025 | $94.68 | $96.14 (1.54%) | $98.15 | $94.68 | 1.01 M | $5.29 B |
| 01/29/2025 | $95.98 | $94.98 (-1.04%) | $96.38 | $93.68 | 718,800 | $5.22 B |
| 01/28/2025 | $96.00 | $95.79 (-0.22%) | $96.52 | $94.85 | 737,000 | $5.27 B |
| 01/27/2025 | $96.48 | $96.13 (-0.36%) | $97.29 | $94.39 | 1.19 M | $5.29 B |
| 01/24/2025 | $92.00 | $95.75 (4.08%) | $97.45 | $92.00 | 1.92 M | $5.27 B |
| 01/23/2025 | $92.26 | $92.10 (-0.17%) | $93.82 | $90.65 | 1.64 M | $5.07 B |
| 01/22/2025 | $95.13 | $92.77 (-2.48%) | $95.18 | $91.59 | 1.97 M | $5.10 B |
| 01/21/2025 | $92.62 | $95.86 (3.5%) | $96.16 | $91.73 | 2.63 M | $5.27 B |
| 01/17/2025 | $93.38 | $90.64 (-2.93%) | $94.48 | $90.19 | 2.53 M | $4.99 B |
| 01/16/2025 | $93.27 | $92.83 (-0.47%) | $94.51 | $89.73 | 2.87 M | $5.11 B |
| 01/15/2025 | $96.59 | $94.55 (-2.11%) | $98.35 | $93.17 | 1.66 M | $5.20 B |
| 01/14/2025 | $101.41 | $94.09 (-7.22%) | $101.98 | $93.41 | 2.34 M | $5.18 B |
| 01/13/2025 | $107.00 | $99.90 (-6.64%) | $107.00 | $96.26 | 3.01 M | $5.50 B |
| 01/10/2025 | $98.18 | $103.20 (5.11%) | $104.44 | $98.18 | 2.18 M | $5.68 B |
| 01/08/2025 | $99.42 | $99.52 (0.1%) | $100.41 | $95.96 | 2.39 M | $5.47 B |
| 01/07/2025 | $102.86 | $102.21 (-0.63%) | $105.97 | $102.10 | 2.16 M | $5.62 B |
| 01/06/2025 | $97.50 | $101.67 (4.28%) | $102.55 | $97.22 | 2.11 M | $5.59 B |
| 01/03/2025 | $99.25 | $97.07 (-2.2%) | $100.49 | $96.71 | 1.92 M | $5.34 B |
| 01/02/2025 | $105.06 | $99.08 (-5.69%) | $105.99 | $98.99 | 2.16 M | $5.45 B |
| 12/31/2024 | $104.84 | $104.96 (0.11%) | $105.96 | $102.87 | 1.43 M | $5.77 B |
| 12/30/2024 | $106.69 | $104.01 (-2.51%) | $107.16 | $102.74 | 2.00 M | $5.72 B |
| 12/27/2024 | $111.45 | $109.17 (-2.05%) | $111.97 | $108.14 | 1.10 M | $6.01 B |
| 12/26/2024 | $107.75 | $112.48 (4.39%) | $112.60 | $107.04 | 1.41 M | $6.19 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.
