Five Below Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	215.83	221.32	213.69	217.24	-	1.69%	350,261
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
Apr 15, 2026	219.15	226.21	219.06	223.32	223.32	1.58%	1,049,477
Apr 14, 2026	221.25	222.14	216.79	219.85	219.85	-0.61%	846,381
Apr 13, 2026	215.73	222.74	215.73	221.19	221.19	1.76%	1,128,811
Apr 10, 2026	223.49	223.80	213.18	217.37	217.37	-3.47%	1,226,394
Apr 9, 2026	226.49	227.71	217.37	225.19	225.19	-1.31%	1,356,739
Apr 8, 2026	232.31	237.24	224.87	228.18	228.18	0.73%	1,236,928
Apr 7, 2026	230.81	232.40	224.07	226.53	226.53	-3.08%	1,023,926
Apr 6, 2026	236.06	238.40	229.89	233.72	233.72	-0.71%	1,195,662
Apr 2, 2026	229.20	235.74	225.25	235.39	235.39	0.20%	1,119,677
Apr 1, 2026	230.38	237.00	229.49	234.92	234.92	2.82%	917,500
Mar 31, 2026	223.92	230.95	223.05	228.48	228.48	3.94%	926,907
Mar 30, 2026	226.27	227.11	218.08	219.82	219.82	-0.86%	891,218
Mar 27, 2026	225.69	228.13	220.00	221.72	221.72	-2.24%	1,040,835
Mar 26, 2026	231.56	234.63	226.53	226.79	226.79	-2.94%	1,205,266
Mar 25, 2026	233.31	235.92	229.77	233.65	233.65	1.11%	963,599
Mar 24, 2026	230.15	232.31	223.35	231.09	231.09	0.26%	1,376,486
Mar 23, 2026	229.31	234.46	226.70	230.50	230.50	1.35%	1,588,569
Mar 20, 2026	235.00	237.50	225.20	227.42	227.42	-3.30%	1,990,447
Mar 19, 2026	219.30	237.25	208.62	235.17	235.17	10.68%	4,173,054
Mar 18, 2026	214.20	219.06	210.57	212.47	212.47	-0.71%	2,418,477
Mar 17, 2026	211.67	215.00	209.44	214.00	214.00	1.10%	1,070,860
Mar 16, 2026	213.84	216.00	210.09	211.67	211.67	0.62%	694,703
Mar 13, 2026	214.62	216.57	208.50	210.36	210.36	-3.07%	1,324,262
Mar 12, 2026	212.78	221.38	210.27	217.03	217.03	-0.69%	783,480
Mar 11, 2026	220.03	221.98	218.11	218.54	218.54	-1.14%	731,077
Mar 10, 2026	219.33	225.00	219.33	221.05	221.05	0.56%	910,041
Mar 9, 2026	212.51	221.55	206.75	219.82	219.82	2.11%	943,459