Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	225.74	233.21	224.14	231.12	231.12	3.10%	815,681
Aug 5, 2026	224.57	226.00	220.58	224.16	224.16	0.84%	610,612
Aug 4, 2026	215.18	222.56	214.69	222.30	222.30	2.58%	712,679
Aug 3, 2026	219.13	221.36	213.30	216.70	216.70	-0.20%	854,699
Jul 31, 2026	221.64	223.00	213.46	217.13	217.13	-0.93%	984,026
Jul 30, 2026	211.35	220.53	208.89	219.17	219.17	4.62%	978,426
Jul 29, 2026	205.44	216.34	205.44	209.49	209.49	0.72%	1,147,406
Jul 28, 2026	207.49	209.23	205.77	207.99	207.99	0.41%	951,267
Jul 27, 2026	203.33	208.35	203.33	207.14	207.14	1.94%	988,822
Jul 24, 2026	201.61	206.00	200.72	203.19	203.19	0.93%	511,834
Jul 23, 2026	203.48	206.51	198.83	201.31	201.31	-1.74%	1,178,043
Jul 22, 2026	203.72	206.14	202.30	204.87	204.87	0.57%	1,033,760
Jul 21, 2026	206.94	209.58	203.50	203.71	203.71	-0.21%	1,176,312
Jul 20, 2026	210.78	211.26	203.18	204.14	204.14	0.75%	1,494,118
Jul 17, 2026	195.51	203.96	193.93	202.63	202.63	2.49%	2,376,669
Jul 16, 2026	194.08	202.55	193.47	197.71	197.71	2.42%	1,183,333
Jul 15, 2026	192.93	196.55	191.33	193.03	193.03	-0.04%	880,456
Jul 14, 2026	193.83	195.67	190.42	193.11	193.11	0.82%	974,242
Jul 13, 2026	189.31	193.58	189.31	191.53	191.53	1.13%	1,232,740
Jul 10, 2026	185.97	190.00	183.72	189.39	189.39	2.80%	837,764
Jul 9, 2026	184.20	188.56	182.31	184.24	184.24	1.93%	1,289,060
Jul 8, 2026	176.56	181.33	173.10	180.75	180.75	2.55%	1,111,809
Jul 7, 2026	176.69	179.08	174.56	176.25	176.25	-0.09%	1,038,097
Jul 6, 2026	181.51	185.00	176.07	176.40	176.40	-3.31%	1,008,106
Jul 2, 2026	185.33	185.79	180.76	182.43	182.43	-0.11%	873,735
Jul 1, 2026	179.79	186.16	179.06	182.64	182.64	1.59%	1,257,260
Jun 30, 2026	177.87	180.80	175.56	179.79	179.79	0.88%	1,179,205
Jun 29, 2026	186.29	186.94	175.86	178.23	178.23	-5.38%	1,646,392
Jun 26, 2026	188.57	191.66	185.69	188.37	188.37	0.95%	1,387,152
Jun 25, 2026	189.75	190.62	185.62	186.59	186.59	-0.62%	809,492
Jun 24, 2026	188.06	192.79	185.30	187.75	187.75	0.97%	1,450,842
Jun 23, 2026	187.46	189.79	185.75	185.95	185.95	-3.88%	993,080
Jun 22, 2026	195.95	198.21	192.19	193.45	193.45	-0.31%	1,197,210
Jun 18, 2026	194.13	194.98	191.52	194.06	194.06	1.46%	1,053,845
Jun 17, 2026	189.41	195.38	189.26	191.26	191.26	0.98%	934,977
Jun 16, 2026	194.28	195.46	188.34	189.41	189.41	-2.33%	1,325,098
Jun 15, 2026	199.21	201.00	193.02	193.92	193.92	-2.30%	1,241,813
Jun 12, 2026	203.29	203.93	195.69	198.49	198.49	-1.72%	873,622
Jun 11, 2026	195.85	202.47	193.30	201.97	201.97	3.12%	1,327,191
Jun 10, 2026	190.30	196.59	188.00	195.85	195.85	2.63%	2,086,712
Jun 9, 2026	186.49	193.18	184.68	190.83	190.83	2.33%	1,586,754
Jun 8, 2026	190.47	192.84	185.39	186.49	186.49	-2.09%	2,024,492
Jun 5, 2026	192.69	196.86	190.38	190.47	190.47	-0.89%	2,159,781
Jun 4, 2026	197.47	201.00	191.10	192.17	192.17	-13.78%	5,052,551
Jun 3, 2026	223.10	225.76	219.19	222.89	222.89	1.14%	3,161,507
Jun 2, 2026	230.01	230.50	218.97	220.37	220.37	-2.59%	1,811,154
Jun 1, 2026	227.18	232.50	221.11	226.22	226.22	-0.50%	1,721,771
May 29, 2026	223.45	229.04	221.95	227.36	227.36	1.09%	1,007,579
May 28, 2026	222.00	228.69	219.46	224.90	224.90	4.13%	1,438,795
May 27, 2026	222.33	224.00	214.21	215.99	215.99	-2.30%	1,196,832