Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	188.57	191.66	185.69	188.37	188.37	0.95%	1,363,891
Jun 25, 2026	189.75	190.62	185.62	186.59	186.59	-0.62%	809,345
Jun 24, 2026	188.06	192.79	185.30	187.75	187.75	0.97%	1,428,973
Jun 23, 2026	187.46	189.79	185.75	185.95	185.95	-3.88%	992,797
Jun 22, 2026	195.95	198.21	192.19	193.45	193.45	-0.31%	1,019,798
Jun 18, 2026	194.13	194.98	191.52	194.06	194.06	1.46%	1,053,273
Jun 17, 2026	189.41	195.38	189.26	191.26	191.26	0.98%	933,454
Jun 16, 2026	194.28	195.46	188.34	189.41	189.41	-2.33%	1,324,811
Jun 15, 2026	199.21	201.00	193.02	193.92	193.92	-2.30%	1,240,764
Jun 12, 2026	203.29	203.93	195.69	198.49	198.49	-1.72%	873,205
Jun 11, 2026	195.85	202.47	193.30	201.97	201.97	3.12%	1,314,192
Jun 10, 2026	190.30	196.59	188.00	195.85	195.85	2.63%	2,024,986
Jun 9, 2026	186.49	193.18	184.68	190.83	190.83	2.33%	1,578,651
Jun 8, 2026	190.47	192.84	185.39	186.49	186.49	-2.09%	2,024,124
Jun 5, 2026	192.69	196.86	190.38	190.47	190.47	-0.89%	2,142,411
Jun 4, 2026	197.47	201.00	191.10	192.17	192.17	-13.78%	4,929,172
Jun 3, 2026	223.10	225.76	219.19	222.89	222.89	1.14%	2,647,327
Jun 2, 2026	230.01	230.50	218.97	220.37	220.37	-2.59%	1,794,726
Jun 1, 2026	227.18	232.50	221.11	226.22	226.22	-0.50%	1,651,512
May 29, 2026	223.45	229.04	221.95	227.36	227.36	1.09%	994,343
May 28, 2026	222.00	228.69	219.46	224.90	224.90	4.13%	1,415,001
May 27, 2026	222.33	224.00	214.21	215.99	215.99	-2.30%	1,196,815
May 26, 2026	220.81	224.00	219.90	221.07	221.07	0.72%	945,219
May 22, 2026	220.00	223.34	216.44	219.50	219.50	-0.13%	785,421
May 21, 2026	220.17	223.01	215.07	219.79	219.79	-0.04%	1,120,782
May 20, 2026	215.85	220.84	211.72	219.87	219.87	2.56%	1,245,833
May 19, 2026	218.16	218.16	209.34	214.39	214.39	-1.82%	1,052,367
May 18, 2026	215.83	221.32	213.69	218.36	218.36	2.21%	946,908
May 15, 2026	213.83	214.92	210.26	213.64	213.64	-0.60%	1,105,871
May 14, 2026	211.86	215.65	210.28	214.94	214.94	2.36%	734,047
May 13, 2026	208.20	212.00	205.14	209.99	209.99	0.71%	851,835
May 12, 2026	208.15	210.15	203.89	208.51	208.51	0.17%	1,232,168
May 11, 2026	223.00	223.34	206.28	208.15	208.15	-6.71%	1,571,233
May 8, 2026	224.57	226.00	220.00	223.13	223.13	0.85%	970,416
May 7, 2026	236.28	240.09	220.82	221.25	221.25	-5.52%	1,088,367
May 6, 2026	229.58	236.00	229.20	234.18	234.18	3.29%	679,040
May 5, 2026	232.12	235.50	226.57	226.72	226.72	-1.90%	725,778
May 4, 2026	230.24	237.34	228.11	231.10	231.10	0.25%	778,559
May 1, 2026	236.24	236.77	229.84	230.52	230.52	-2.18%	734,529
Apr 30, 2026	231.31	237.13	229.80	235.66	235.66	3.30%	752,271
Apr 29, 2026	232.22	234.67	227.16	228.14	228.14	-1.89%	657,680
Apr 28, 2026	235.82	236.48	228.73	232.54	232.54	-0.73%	1,026,907
Apr 27, 2026	235.39	235.99	230.19	234.25	234.25	0.10%	721,807
Apr 24, 2026	239.51	239.51	228.68	234.01	234.01	-1.76%	1,246,579
Apr 23, 2026	240.23	244.52	236.48	238.20	238.20	-0.85%	816,394
Apr 22, 2026	240.36	241.75	236.49	240.23	240.23	1.32%	1,055,035
Apr 21, 2026	248.94	251.63	236.18	237.10	237.10	-4.28%	1,484,209
Apr 20, 2026	234.77	247.93	234.77	247.71	247.71	4.85%	1,964,674
Apr 17, 2026	227.86	236.32	226.50	236.26	236.26	4.98%	1,723,745
Apr 16, 2026	223.90	226.25	221.43	225.06	225.06	0.78%	1,336,538