Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
133.16
-3.36 (-2.46%)
At close: Aug 1, 2025, 4:00 PM
133.18
+0.02 (0.02%)
After-hours: Aug 1, 2025, 6:11 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.45 | 136.05 | 130.00 | 133.16 | 133.16 | -2.46% | 1,246,631 |
| Jul 31, 2025 | 139.09 | 139.09 | 135.24 | 136.52 | 136.52 | -1.71% | 889,591 |
| Jul 30, 2025 | 140.07 | 140.78 | 135.56 | 138.90 | 138.90 | -0.37% | 924,270 |
| Jul 29, 2025 | 142.50 | 143.88 | 138.38 | 139.41 | 139.41 | -2.13% | 1,392,953 |
| Jul 28, 2025 | 140.10 | 142.99 | 139.15 | 142.45 | 142.45 | 2.73% | 1,127,733 |
| Jul 25, 2025 | 137.62 | 140.07 | 137.13 | 138.67 | 138.67 | 1.19% | 753,699 |
| Jul 24, 2025 | 139.39 | 139.85 | 136.52 | 137.04 | 137.04 | -1.67% | 810,786 |
| Jul 23, 2025 | 140.38 | 140.51 | 137.09 | 139.37 | 139.37 | -0.24% | 877,270 |
| Jul 22, 2025 | 139.86 | 141.17 | 136.43 | 139.70 | 139.70 | -0.16% | 1,406,921 |
| Jul 21, 2025 | 140.89 | 142.13 | 137.48 | 139.92 | 139.92 | -0.04% | 1,281,365 |
| Jul 18, 2025 | 140.05 | 140.46 | 137.80 | 139.97 | 139.97 | 0.21% | 1,396,816 |
| Jul 17, 2025 | 136.78 | 141.42 | 136.70 | 139.67 | 139.67 | 2.37% | 1,865,296 |
| Jul 16, 2025 | 132.99 | 136.54 | 131.61 | 136.44 | 136.44 | 3.29% | 1,409,738 |
| Jul 15, 2025 | 134.50 | 136.00 | 131.79 | 132.09 | 132.09 | -1.65% | 1,538,191 |
| Jul 14, 2025 | 129.51 | 134.35 | 127.87 | 134.31 | 134.31 | 3.75% | 1,050,681 |
| Jul 11, 2025 | 129.09 | 131.60 | 129.09 | 129.46 | 129.46 | -0.55% | 972,090 |
| Jul 10, 2025 | 129.88 | 132.72 | 129.25 | 130.18 | 130.18 | 1.08% | 935,249 |
| Jul 9, 2025 | 128.58 | 130.51 | 127.58 | 128.79 | 128.79 | 0.01% | 1,074,727 |
| Jul 8, 2025 | 129.20 | 130.34 | 126.10 | 128.78 | 128.78 | -0.40% | 1,317,339 |
| Jul 7, 2025 | 131.65 | 132.00 | 128.46 | 129.30 | 129.30 | -2.44% | 1,326,564 |
| Jul 3, 2025 | 131.65 | 133.24 | 130.41 | 132.54 | 132.54 | 0.88% | 673,761 |
| Jul 2, 2025 | 132.83 | 132.91 | 128.53 | 131.39 | 131.39 | -1.33% | 1,562,141 |
| Jul 1, 2025 | 130.04 | 134.32 | 130.04 | 133.16 | 133.16 | 1.51% | 1,282,805 |
| Jun 30, 2025 | 131.44 | 131.96 | 129.10 | 131.18 | 131.18 | 0.44% | 743,275 |
| Jun 27, 2025 | 130.12 | 133.33 | 129.04 | 130.61 | 130.61 | 0.53% | 2,179,378 |
| Jun 26, 2025 | 129.00 | 132.87 | 128.50 | 129.92 | 129.92 | 1.40% | 1,409,938 |
| Jun 25, 2025 | 125.46 | 128.15 | 124.73 | 128.13 | 128.13 | 3.10% | 1,235,208 |
| Jun 24, 2025 | 125.57 | 126.45 | 123.25 | 124.28 | 124.28 | -0.10% | 721,740 |
| Jun 23, 2025 | 122.10 | 125.58 | 121.11 | 124.41 | 124.41 | 0.86% | 1,361,553 |
| Jun 20, 2025 | 123.82 | 124.57 | 121.68 | 123.35 | 123.35 | 0.14% | 1,462,045 |
| Jun 18, 2025 | 123.38 | 126.10 | 122.86 | 123.18 | 123.18 | -0.53% | 1,077,431 |
| Jun 17, 2025 | 124.95 | 126.44 | 123.55 | 123.84 | 123.84 | -2.08% | 1,199,494 |
| Jun 16, 2025 | 123.60 | 126.66 | 121.99 | 126.47 | 126.47 | 3.81% | 1,300,260 |
| Jun 13, 2025 | 123.64 | 126.44 | 121.12 | 121.83 | 121.83 | -3.30% | 1,342,028 |
| Jun 12, 2025 | 124.29 | 126.45 | 123.53 | 125.98 | 125.98 | 0.76% | 936,565 |
| Jun 11, 2025 | 124.51 | 126.17 | 122.73 | 125.03 | 125.03 | 1.28% | 1,465,291 |
| Jun 10, 2025 | 126.17 | 126.58 | 122.38 | 123.45 | 123.45 | -2.19% | 1,628,354 |
| Jun 9, 2025 | 128.96 | 129.00 | 126.11 | 126.22 | 126.22 | -0.89% | 1,272,373 |
| Jun 6, 2025 | 127.58 | 128.46 | 124.39 | 127.35 | 127.35 | -0.52% | 1,593,172 |
| Jun 5, 2025 | 131.90 | 137.30 | 125.07 | 128.02 | 128.02 | 5.59% | 6,214,928 |
| Jun 4, 2025 | 120.48 | 122.57 | 119.06 | 121.24 | 121.24 | -0.79% | 4,206,005 |
| Jun 3, 2025 | 119.50 | 123.37 | 118.74 | 122.21 | 122.21 | 4.00% | 2,078,044 |
| Jun 2, 2025 | 116.78 | 117.90 | 113.41 | 117.51 | 117.51 | 0.81% | 1,385,015 |
| May 30, 2025 | 115.11 | 116.79 | 114.22 | 116.57 | 116.57 | -0.09% | 1,510,844 |
| May 29, 2025 | 116.70 | 118.95 | 114.81 | 116.67 | 116.67 | 2.56% | 1,695,977 |
| May 28, 2025 | 117.11 | 117.11 | 113.65 | 113.76 | 113.76 | -2.02% | 1,419,885 |
| May 27, 2025 | 109.17 | 116.12 | 109.17 | 116.10 | 116.10 | 8.23% | 2,219,929 |
| May 23, 2025 | 105.35 | 108.51 | 105.11 | 107.27 | 107.27 | -2.51% | 1,104,901 |
| May 22, 2025 | 108.17 | 111.96 | 108.00 | 110.03 | 110.03 | 0.84% | 1,468,310 |
| May 21, 2025 | 108.81 | 111.08 | 108.22 | 109.11 | 109.11 | -2.52% | 1,589,290 |