Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	86.31	86.62	84.60	85.25	85.25	-0.87%	1,553,685
May 8, 2025	83.85	87.35	82.00	86.00	86.00	4.62%	2,054,478
May 7, 2025	82.19	83.86	81.24	82.20	82.20	1.44%	1,813,067
May 6, 2025	82.87	83.03	80.20	81.03	81.03	-2.13%	1,900,177
May 5, 2025	84.00	85.96	82.29	82.79	82.79	-1.80%	2,356,031
May 2, 2025	84.45	85.31	79.48	84.31	84.31	11.88%	4,346,440
May 1, 2025	76.02	76.19	73.88	75.36	75.36	-0.70%	2,076,094
Apr 30, 2025	75.81	76.12	74.11	75.89	75.89	-2.29%	1,749,074
Apr 29, 2025	74.99	77.92	74.51	77.67	77.67	3.12%	2,423,647
Apr 28, 2025	75.58	76.87	74.03	75.32	75.32	-0.09%	1,668,689
Apr 25, 2025	76.07	76.78	74.49	75.39	75.39	-0.89%	1,503,686
Apr 24, 2025	74.02	76.20	71.26	76.07	76.07	2.59%	1,876,226
Apr 23, 2025	75.74	79.23	73.30	74.15	74.15	3.76%	4,611,739
Apr 22, 2025	68.56	72.01	68.35	71.46	71.46	4.98%	2,776,538
Apr 21, 2025	67.44	68.23	64.98	68.07	68.07	0.83%	2,930,145
Apr 17, 2025	63.15	68.32	62.91	67.51	67.51	7.64%	2,600,781
Apr 16, 2025	62.56	63.70	61.53	62.72	62.72	0.08%	2,021,815
Apr 15, 2025	63.24	64.44	62.20	62.67	62.67	-1.40%	1,526,493
Apr 14, 2025	62.58	65.31	60.81	63.56	63.56	5.11%	2,811,913
Apr 11, 2025	59.98	61.45	55.36	60.47	60.47	-2.10%	3,728,480
Apr 10, 2025	60.00	62.56	58.77	61.77	61.77	-1.42%	3,383,444
Apr 9, 2025	55.02	63.61	55.02	62.66	62.66	12.39%	6,792,256
Apr 8, 2025	62.98	63.45	54.61	55.75	55.75	-8.43%	3,999,424
Apr 7, 2025	55.94	64.64	54.63	60.88	60.88	7.24%	6,742,162
Apr 4, 2025	53.63	61.06	52.38	56.77	56.77	-3.50%	6,160,641
Apr 3, 2025	65.12	65.37	56.90	58.83	58.83	-27.81%	10,818,843
Apr 2, 2025	74.55	83.38	74.55	81.49	81.49	6.55%	2,641,449
Apr 1, 2025	75.38	77.10	74.42	76.48	76.48	2.08%	1,784,426
Mar 31, 2025	71.65	75.36	70.41	74.93	74.93	2.36%	2,111,357
Mar 28, 2025	78.55	78.72	72.36	73.20	73.20	-7.76%	1,929,082
Mar 27, 2025	78.25	81.50	77.71	79.36	79.36	1.95%	1,709,181
Mar 26, 2025	77.47	78.31	75.28	77.84	77.84	1.08%	1,667,494
Mar 25, 2025	78.15	80.47	76.26	77.01	77.01	-2.80%	1,952,206
Mar 24, 2025	77.59	79.63	76.51	79.23	79.23	3.92%	1,837,637
Mar 21, 2025	74.56	78.12	73.21	76.24	76.24	0.17%	2,594,773
Mar 20, 2025	80.10	82.30	75.84	76.11	76.11	0.69%	6,923,862
Mar 19, 2025	74.12	76.24	73.36	75.59	75.59	2.27%	5,146,548
Mar 18, 2025	73.13	75.40	72.39	73.91	73.91	-0.62%	2,267,279
Mar 17, 2025	73.63	75.46	71.40	74.37	74.37	1.88%	2,665,897
Mar 14, 2025	73.28	74.83	71.87	73.00	73.00	1.04%	2,605,859
Mar 13, 2025	74.06	75.29	70.82	72.25	72.25	-1.91%	2,132,920
Mar 12, 2025	77.05	77.99	73.60	73.66	73.66	-2.54%	1,688,789
Mar 11, 2025	78.41	78.99	74.90	75.58	75.58	-2.92%	1,627,040
Mar 10, 2025	82.04	82.65	77.36	77.85	77.85	-5.11%	2,168,533
Mar 7, 2025	85.31	85.62	78.91	82.04	82.04	-4.34%	2,566,320
Mar 6, 2025	83.87	86.89	83.86	85.76	85.76	0.30%	1,208,322
Mar 5, 2025	83.73	85.55	82.47	85.50	85.50	3.39%	1,361,316
Mar 4, 2025	83.01	83.80	80.37	82.70	82.70	-1.80%	1,840,213
Mar 3, 2025	87.21	88.33	83.36	84.22	84.22	-3.07%	1,282,187
Feb 28, 2025	86.37	87.48	84.80	86.89	86.89	-0.59%	1,284,179