Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	199.20	201.72	195.60	196.73	196.73	-0.54%	883,063
Feb 2, 2026	191.64	198.64	191.64	197.80	197.80	3.21%	967,937
Jan 30, 2026	188.37	193.27	188.37	191.64	191.64	1.73%	1,074,680
Jan 29, 2026	186.84	188.84	183.76	188.39	188.39	1.60%	1,021,196
Jan 28, 2026	186.37	187.88	183.64	185.42	185.42	-0.97%	719,223
Jan 27, 2026	189.69	190.88	185.57	187.24	187.24	-0.71%	776,999
Jan 26, 2026	188.85	191.36	187.89	188.57	188.57	-0.95%	1,122,473
Jan 23, 2026	191.39	193.50	188.70	190.37	190.37	-0.50%	738,902
Jan 22, 2026	197.21	198.59	189.71	191.33	191.33	-2.34%	893,788
Jan 21, 2026	192.98	197.71	189.90	195.92	195.92	2.46%	966,786
Jan 20, 2026	196.54	202.50	190.77	191.22	191.22	-2.78%	1,566,027
Jan 16, 2026	197.15	199.45	195.29	196.69	196.69	-0.68%	1,131,404
Jan 15, 2026	201.27	202.68	195.10	198.04	198.04	0.30%	904,560
Jan 14, 2026	201.44	202.53	197.04	197.45	197.45	-1.74%	1,068,110
Jan 13, 2026	201.89	205.22	199.46	200.95	200.95	-1.31%	1,141,406
Jan 12, 2026	193.27	204.50	191.00	203.61	203.61	4.11%	1,657,387
Jan 9, 2026	199.20	201.94	192.20	195.57	195.57	-1.23%	1,873,239
Jan 8, 2026	200.44	202.75	197.79	198.01	198.01	-1.30%	1,335,091
Jan 7, 2026	202.16	204.56	197.73	200.61	200.61	-0.85%	1,417,749
Jan 6, 2026	197.70	204.67	196.73	202.34	202.34	2.90%	1,627,486
Jan 5, 2026	193.82	197.00	192.24	196.64	196.64	1.65%	1,359,703
Jan 2, 2026	190.43	194.77	189.87	193.45	193.45	2.70%	934,087
Dec 31, 2025	188.31	191.05	187.39	188.36	188.36	-0.12%	684,535
Dec 30, 2025	186.64	191.91	186.60	188.59	188.59	-0.25%	689,719
Dec 29, 2025	185.93	190.21	185.93	189.07	189.07	-0.43%	1,119,635
Dec 26, 2025	188.73	192.45	187.46	189.89	189.89	0.65%	651,930
Dec 24, 2025	189.00	189.91	187.00	188.67	188.67	0.46%	442,839
Dec 23, 2025	187.71	188.72	184.95	187.81	187.81	0.68%	907,432
Dec 22, 2025	183.69	188.00	182.50	186.54	186.54	2.46%	950,908
Dec 19, 2025	183.01	183.53	180.80	182.07	182.07	0.02%	1,793,512
Dec 18, 2025	181.85	183.81	179.92	182.04	182.04	1.96%	1,226,022
Dec 17, 2025	177.87	180.09	175.83	178.54	178.54	1.00%	1,191,944
Dec 16, 2025	179.97	182.84	176.12	176.77	176.77	-2.69%	962,457
Dec 15, 2025	182.48	183.75	180.28	181.66	181.66	-0.95%	1,378,660
Dec 12, 2025	182.27	183.77	179.72	183.41	183.41	1.10%	1,254,411
Dec 11, 2025	177.16	184.57	177.16	181.41	181.41	2.40%	1,253,128
Dec 10, 2025	176.09	178.33	173.76	177.16	177.16	1.04%	966,798
Dec 9, 2025	173.66	178.08	173.20	175.34	175.34	0.41%	892,847
Dec 8, 2025	178.90	180.05	174.57	174.62	174.62	0.82%	1,652,151
Dec 5, 2025	167.76	177.73	167.60	173.20	173.20	2.84%	2,196,071
Dec 4, 2025	161.25	168.87	159.00	168.42	168.42	3.23%	4,247,357
Dec 3, 2025	163.03	166.46	160.06	163.15	163.15	2.67%	3,719,800
Dec 2, 2025	163.84	163.84	158.86	158.90	158.90	-1.79%	1,608,484
Dec 1, 2025	163.07	164.76	160.58	161.79	161.79	-1.88%	1,529,147
Nov 28, 2025	166.75	167.80	164.48	164.89	164.89	-1.23%	703,373
Nov 26, 2025	163.42	167.92	161.80	166.95	166.95	2.31%	1,010,718
Nov 25, 2025	157.84	166.24	157.53	163.18	163.18	3.72%	1,460,016
Nov 24, 2025	157.67	160.27	156.00	157.33	157.33	1.48%	1,170,602
Nov 21, 2025	149.39	157.31	149.39	155.03	155.03	3.91%	1,565,469
Nov 20, 2025	151.93	156.11	149.05	149.19	149.19	0.57%	1,362,263