Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	107.54	110.19	105.31	106.08	106.08	-1.55%	2,209,517
Dec 19, 2024	106.49	109.09	104.65	107.75	107.75	1.34%	1,214,684
Dec 18, 2024	105.00	109.08	105.00	106.33	106.33	1.22%	1,448,388
Dec 17, 2024	105.00	107.42	104.19	105.05	105.05	0.05%	1,189,446
Dec 16, 2024	104.07	107.65	102.77	105.00	105.00	1.01%	1,586,156
Dec 13, 2024	104.97	106.51	101.64	103.95	103.95	0.15%	1,901,416
Dec 12, 2024	109.17	109.22	103.23	103.79	103.79	-5.24%	2,298,206
Dec 11, 2024	110.48	110.65	107.87	109.53	109.53	0.10%	1,295,141
Dec 10, 2024	111.41	112.74	109.17	109.42	109.42	-2.24%	1,152,242
Dec 9, 2024	113.63	115.71	111.32	111.93	111.93	-0.71%	1,542,815
Dec 6, 2024	117.32	118.30	111.10	112.73	112.73	-2.79%	2,392,894
Dec 5, 2024	119.20	122.00	113.90	115.97	115.97	10.48%	7,271,100
Dec 4, 2024	103.00	105.10	101.66	104.97	104.97	1.72%	4,159,900
Dec 3, 2024	99.16	103.85	98.58	103.20	103.20	4.03%	2,905,200
Dec 2, 2024	93.85	99.29	93.18	99.20	99.20	7.01%	2,443,301
Nov 29, 2024	93.75	94.13	92.49	92.70	92.70	-0.33%	634,043
Nov 27, 2024	89.99	93.23	89.51	93.01	93.01	4.62%	1,165,923
Nov 26, 2024	91.20	91.20	87.08	88.90	88.90	-2.96%	2,061,267
Nov 25, 2024	89.17	94.60	88.74	91.61	91.61	5.40%	3,100,218
Nov 22, 2024	83.89	86.94	83.55	86.92	86.92	4.11%	1,639,300
Nov 21, 2024	83.10	84.50	82.00	83.49	83.49	0.47%	1,082,501
Nov 20, 2024	81.19	83.32	79.14	83.10	83.10	-1.74%	2,196,958
Nov 19, 2024	86.52	86.65	84.48	84.57	84.57	-2.40%	1,153,700
Nov 18, 2024	87.04	89.06	84.60	86.65	86.65	-0.43%	1,552,037
Nov 15, 2024	87.45	89.31	86.86	87.02	87.02	-1.17%	1,038,239
Nov 14, 2024	83.62	89.73	83.53	88.05	88.05	4.19%	2,164,241
Nov 13, 2024	83.22	86.29	82.71	84.51	84.51	1.50%	1,671,313
Nov 12, 2024	82.70	83.97	80.82	83.26	83.26	0.31%	1,963,400
Nov 11, 2024	87.37	87.37	82.79	83.00	83.00	-3.80%	2,476,456
Nov 8, 2024	92.37	92.38	85.05	86.28	86.28	-5.73%	2,194,919
Nov 7, 2024	85.10	93.30	85.06	91.52	91.52	8.41%	3,617,373
Nov 6, 2024	83.86	88.05	82.23	84.42	84.42	-9.89%	5,263,523
Nov 5, 2024	94.77	95.00	90.48	93.69	93.69	-1.38%	1,505,120
Nov 4, 2024	96.61	99.53	94.41	95.00	95.00	-0.97%	1,725,300
Nov 1, 2024	95.09	96.28	92.21	95.93	95.93	1.20%	1,230,728
Oct 31, 2024	93.67	95.49	91.77	94.79	94.79	1.84%	1,442,521
Oct 30, 2024	90.06	93.21	89.80	93.08	93.08	2.81%	1,146,700
Oct 29, 2024	90.41	91.60	89.39	90.54	90.54	-0.61%	899,500
Oct 28, 2024	89.65	92.23	88.87	91.10	91.10	4.27%	1,332,928
Oct 25, 2024	90.40	90.88	87.29	87.37	87.37	-1.93%	958,079
Oct 24, 2024	89.21	89.96	88.20	89.09	89.09	0.73%	615,767
Oct 23, 2024	89.51	89.79	87.51	88.44	88.44	-1.70%	1,085,508
Oct 22, 2024	91.73	91.73	89.55	89.97	89.97	-1.83%	1,086,845
Oct 21, 2024	94.28	95.17	89.25	91.65	91.65	-3.43%	1,655,877
Oct 18, 2024	96.22	96.37	94.00	94.91	94.91	-0.15%	966,630
Oct 17, 2024	96.14	96.63	93.62	95.05	95.05	-0.73%	1,175,200
Oct 16, 2024	94.37	96.89	93.68	95.75	95.75	2.30%	1,052,506
Oct 15, 2024	90.63	96.27	90.63	93.60	93.60	3.45%	1,835,693
Oct 14, 2024	92.97	93.27	88.70	90.48	90.48	-3.13%	1,552,505
Oct 11, 2024	91.15	93.89	90.96	93.40	93.40	2.04%	1,111,150
Oct 10, 2024	91.19	91.76	90.31	91.53	91.53	0.11%	954,818
Oct 9, 2024	92.07	93.06	90.91	91.43	91.43	-0.70%	792,117
Oct 8, 2024	91.83	93.34	90.78	92.07	92.07	0.29%	750,128
Oct 7, 2024	94.11	94.28	90.85	91.80	91.80	-2.62%	1,299,200
Oct 4, 2024	93.22	95.88	93.01	94.27	94.27	5.04%	1,921,500
Oct 3, 2024	88.02	89.84	87.47	89.75	89.75	0.77%	1,065,826
Oct 2, 2024	89.70	89.77	87.45	89.06	89.06	-0.52%	984,760
Oct 1, 2024	89.34	90.57	87.54	89.53	89.53	1.34%	1,455,435
Sep 30, 2024	90.60	91.97	87.39	88.35	88.35	-4.58%	2,314,231
Sep 27, 2024	96.19	98.11	92.44	92.59	92.59	-2.52%	2,018,687
Sep 26, 2024	92.88	96.32	91.74	94.98	94.98	4.33%	1,797,919
Sep 25, 2024	94.46	94.46	90.94	91.04	91.04	-3.14%	1,674,002
Sep 24, 2024	97.09	97.35	93.59	93.99	93.99	-2.41%	1,482,923
Sep 23, 2024	95.81	97.27	93.80	96.31	96.31	0.94%	1,728,842
Sep 20, 2024	97.40	97.68	94.56	95.41	95.41	-2.62%	2,731,200
Sep 19, 2024	99.00	99.40	95.03	97.98	97.98	-2.22%	2,620,214
Sep 18, 2024	102.00	102.46	99.02	100.20	100.20	-1.53%	1,320,240
Sep 17, 2024	99.74	102.27	99.10	101.76	101.76	2.87%	1,621,133
Sep 16, 2024	97.01	101.19	96.80	98.92	98.92	2.44%	2,333,800
Sep 13, 2024	94.94	98.57	94.58	96.56	96.56	4.36%	2,824,308
Sep 12, 2024	90.13	93.05	88.53	92.53	92.53	3.29%	1,968,700
Sep 11, 2024	84.46	89.96	84.40	89.58	89.58	6.68%	2,965,221
Sep 10, 2024	84.19	84.95	81.59	83.97	83.97	-0.12%	1,808,451
Sep 9, 2024	79.00	85.13	78.47	84.07	84.07	6.19%	2,722,819
Sep 6, 2024	76.05	80.44	76.04	79.17	79.17	4.10%	2,331,000
Sep 5, 2024	75.25	76.86	73.60	76.05	76.05	2.03%	1,075,800
Sep 4, 2024	74.47	75.39	72.91	74.54	74.54	-2.28%	1,649,329
Sep 3, 2024	75.30	77.53	74.20	76.28	76.28	1.13%	1,930,139
Aug 30, 2024	78.35	79.19	74.12	75.43	75.43	-3.59%	2,446,909
Aug 29, 2024	82.81	83.83	76.24	78.24	78.24	-0.89%	4,733,800
Aug 28, 2024	81.85	82.99	78.37	78.94	78.94	-4.34%	3,907,400
Aug 27, 2024	83.03	84.00	82.04	82.52	82.52	-1.40%	1,895,700
Aug 26, 2024	82.70	84.65	81.99	83.69	83.69	1.49%	1,621,424
Aug 23, 2024	81.88	82.83	81.17	82.46	82.46	2.51%	1,214,721
Aug 22, 2024	80.74	81.64	79.57	80.44	80.44	-0.29%	1,309,041
Aug 21, 2024	79.95	81.49	79.65	80.67	80.67	4.35%	2,280,322
Aug 20, 2024	77.51	79.26	76.65	77.31	77.31	-1.04%	997,866
Aug 19, 2024	76.62	79.70	76.45	78.12	78.12	1.51%	2,240,948
Aug 16, 2024	74.27	77.06	73.98	76.96	76.96	2.16%	2,023,548
Aug 15, 2024	72.19	76.10	72.13	75.33	75.33	10.20%	3,029,300
Aug 14, 2024	68.69	70.75	68.29	68.36	68.36	0.81%	1,702,332
Aug 13, 2024	66.62	68.23	66.25	67.81	67.81	1.62%	1,341,104
Aug 12, 2024	67.14	68.54	66.28	66.73	66.73	-0.01%	1,362,914
Aug 9, 2024	66.60	67.97	65.79	66.74	66.74	0.41%	1,349,516
Aug 8, 2024	65.11	67.99	65.06	66.47	66.47	2.31%	1,637,211
Aug 7, 2024	66.38	68.10	64.87	64.97	64.97	-2.09%	1,290,926
Aug 6, 2024	67.51	67.51	66.08	66.36	66.36	-1.28%	1,717,246
Aug 5, 2024	65.65	68.30	65.15	67.22	67.22	-2.85%	2,296,527
Aug 2, 2024	68.26	71.11	67.11	69.19	69.19	-1.19%	1,490,529
Aug 1, 2024	72.47	74.51	69.82	70.02	70.02	-3.74%	1,664,710