Five Below, Inc. (FIVE)
NASDAQ: FIVE · Real-Time Price · USD
166.95
+3.77 (2.31%)
At close: Nov 26, 2025, 4:00 PM EST
166.97
+0.02 (0.01%)
After-hours: Nov 26, 2025, 6:32 PM EST
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 163.42 | 167.92 | 161.80 | 166.95 | 166.95 | 2.31% | 1,010,673 |
| Nov 25, 2025 | 157.84 | 166.24 | 157.53 | 163.18 | 163.18 | 3.72% | 1,450,129 |
| Nov 24, 2025 | 157.67 | 160.27 | 156.00 | 157.33 | 157.33 | 1.48% | 1,166,134 |
| Nov 21, 2025 | 149.39 | 157.31 | 149.39 | 155.03 | 155.03 | 3.91% | 1,327,114 |
| Nov 20, 2025 | 151.93 | 156.11 | 149.05 | 149.19 | 149.19 | 0.57% | 1,362,263 |
| Nov 19, 2025 | 147.90 | 151.33 | 145.73 | 148.35 | 148.35 | 0.57% | 1,095,373 |
| Nov 18, 2025 | 144.72 | 150.37 | 144.19 | 147.51 | 147.51 | -0.14% | 1,029,530 |
| Nov 17, 2025 | 148.73 | 151.07 | 145.16 | 147.72 | 147.72 | 0.46% | 1,007,248 |
| Nov 14, 2025 | 143.91 | 149.82 | 143.02 | 147.05 | 147.05 | -0.01% | 730,826 |
| Nov 13, 2025 | 151.85 | 153.29 | 145.70 | 147.06 | 147.06 | -3.72% | 1,310,816 |
| Nov 12, 2025 | 151.61 | 154.26 | 150.17 | 152.74 | 152.74 | 1.78% | 1,078,366 |
| Nov 11, 2025 | 150.21 | 151.23 | 145.12 | 150.07 | 150.07 | -1.59% | 1,200,067 |
| Nov 10, 2025 | 155.54 | 156.97 | 149.68 | 152.49 | 152.49 | 0.14% | 1,035,004 |
| Nov 7, 2025 | 147.57 | 153.11 | 145.00 | 152.28 | 152.28 | 1.36% | 1,129,344 |
| Nov 6, 2025 | 154.18 | 155.19 | 149.20 | 150.24 | 150.24 | -3.66% | 1,034,816 |
| Nov 5, 2025 | 155.94 | 161.99 | 152.03 | 155.94 | 155.94 | -0.27% | 1,380,206 |
| Nov 4, 2025 | 154.37 | 157.46 | 153.51 | 156.37 | 156.37 | -1.31% | 966,384 |
| Nov 3, 2025 | 155.56 | 159.57 | 153.64 | 158.44 | 158.44 | 0.74% | 1,175,431 |
| Oct 31, 2025 | 156.15 | 159.14 | 155.28 | 157.27 | 157.27 | 0.29% | 1,095,917 |
| Oct 30, 2025 | 161.38 | 162.01 | 155.70 | 156.81 | 156.81 | -2.95% | 929,715 |
| Oct 29, 2025 | 160.00 | 162.63 | 159.48 | 161.57 | 161.57 | 0.56% | 1,022,137 |
| Oct 28, 2025 | 160.05 | 164.98 | 156.50 | 160.67 | 160.67 | 0.26% | 1,085,727 |
| Oct 27, 2025 | 163.47 | 168.98 | 159.40 | 160.25 | 160.25 | 2.53% | 1,027,365 |
| Oct 24, 2025 | 156.02 | 158.75 | 155.45 | 156.29 | 156.29 | -0.51% | 835,697 |
| Oct 23, 2025 | 151.09 | 158.52 | 151.09 | 157.09 | 157.09 | 3.69% | 1,023,123 |
| Oct 22, 2025 | 152.85 | 154.30 | 150.95 | 151.50 | 151.50 | -0.88% | 1,071,635 |
| Oct 21, 2025 | 153.95 | 156.60 | 152.60 | 152.84 | 152.84 | -2.12% | 655,528 |
| Oct 20, 2025 | 157.63 | 159.93 | 156.00 | 156.15 | 156.15 | 1.24% | 1,138,374 |
| Oct 17, 2025 | 151.80 | 154.48 | 151.01 | 154.24 | 154.24 | 1.50% | 811,711 |
| Oct 16, 2025 | 151.86 | 154.46 | 149.37 | 151.96 | 151.96 | -0.41% | 953,678 |
| Oct 15, 2025 | 153.61 | 155.30 | 150.50 | 152.58 | 152.58 | 1.72% | 1,140,650 |
| Oct 14, 2025 | 148.92 | 151.98 | 146.10 | 150.00 | 150.00 | -0.78% | 917,534 |
| Oct 13, 2025 | 146.10 | 152.41 | 145.65 | 151.18 | 151.18 | 9.16% | 2,129,477 |
| Oct 10, 2025 | 151.50 | 152.25 | 137.77 | 138.49 | 138.49 | -8.26% | 3,053,926 |
| Oct 9, 2025 | 153.53 | 155.59 | 150.68 | 150.96 | 150.96 | -1.82% | 962,436 |
| Oct 8, 2025 | 148.22 | 154.75 | 147.70 | 153.76 | 153.76 | 3.54% | 942,828 |
| Oct 7, 2025 | 153.56 | 153.89 | 144.52 | 148.50 | 148.50 | -3.36% | 2,073,763 |
| Oct 6, 2025 | 155.88 | 156.80 | 152.12 | 153.67 | 153.67 | -1.53% | 1,079,709 |
| Oct 3, 2025 | 157.50 | 157.54 | 153.16 | 156.05 | 156.05 | -0.38% | 1,120,671 |
| Oct 2, 2025 | 154.94 | 157.20 | 154.13 | 156.65 | 156.65 | 0.95% | 895,598 |
| Oct 1, 2025 | 153.97 | 156.46 | 150.80 | 155.18 | 155.18 | 0.31% | 1,143,051 |
| Sep 30, 2025 | 155.79 | 156.51 | 152.64 | 154.70 | 154.70 | -0.40% | 915,784 |
| Sep 29, 2025 | 156.39 | 156.39 | 152.67 | 155.32 | 155.32 | 0.36% | 1,351,078 |
| Sep 26, 2025 | 151.75 | 155.46 | 151.73 | 154.76 | 154.76 | 2.00% | 712,376 |
| Sep 25, 2025 | 151.93 | 154.15 | 150.28 | 151.72 | 151.72 | -1.60% | 1,018,750 |
| Sep 24, 2025 | 154.70 | 156.33 | 152.52 | 154.18 | 154.18 | -0.42% | 897,850 |
| Sep 23, 2025 | 153.59 | 156.50 | 152.34 | 154.84 | 154.84 | 0.68% | 1,051,629 |
| Sep 22, 2025 | 151.50 | 153.87 | 150.79 | 153.79 | 153.79 | 1.18% | 1,048,770 |
| Sep 19, 2025 | 155.19 | 155.19 | 150.48 | 151.99 | 151.99 | -2.22% | 2,241,096 |
| Sep 18, 2025 | 150.00 | 155.82 | 150.00 | 155.44 | 155.44 | 4.62% | 1,368,668 |