Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	108.90	113.54	107.78	111.93	111.93	2.74%	1,338,911
May 19, 2025	105.32	110.00	103.95	108.94	108.94	2.27%	1,666,261
May 16, 2025	105.18	106.75	104.43	106.52	106.52	0.86%	2,241,779
May 15, 2025	102.54	105.89	102.25	105.61	105.61	1.24%	1,656,340
May 14, 2025	102.19	105.15	101.39	104.32	104.32	2.59%	1,861,474
May 13, 2025	103.43	104.39	101.34	101.69	101.69	-1.74%	2,365,399
May 12, 2025	100.74	107.70	99.04	103.49	103.49	21.40%	5,954,490
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