Five Below, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 203.99 | 208.70 | 202.70 | 206.23 | 206.23 | 191 |
| 2026-07-27 | 199.88 | 208.11 | 199.88 | 206.54 | 206.54 | 562 |
| 2026-07-24 | 201.62 | 205.46 | 201.62 | 204.03 | 204.03 | 23 |
| 2026-07-23 | 208.62 | 208.62 | 200.17 | 201.73 | 201.73 | 7 |
| 2026-07-22 | 207.00 | 207.00 | 203.86 | 205.33 | 205.33 | 120 |
| 2026-07-21 | 207.11 | 209.58 | 205.08 | 206.83 | 206.83 | 1,046 |
| 2026-07-20 | 203.13 | 212.19 | 203.13 | 204.18 | 204.18 | 1,796 |
| 2026-07-17 | 195.90 | 203.41 | 195.90 | 202.92 | 202.92 | 516 |
| 2026-07-16 | 194.50 | 201.93 | 193.58 | 200.41 | 200.41 | 663 |
| 2026-07-15 | 191.09 | 196.42 | 191.09 | 193.51 | 193.51 | 40 |
| 2026-07-14 | 194.00 | 194.00 | 189.31 | 190.93 | 190.93 | 104 |
| 2026-07-13 | 190.00 | 193.27 | 189.00 | 191.81 | 191.81 | 2,593 |
| 2026-07-10 | 183.50 | 189.72 | 182.31 | 189.26 | 189.26 | 1,238 |
| 2026-07-09 | 182.20 | 187.70 | 182.20 | 186.67 | 186.67 | 186 |
| 2026-07-08 | 174.98 | 179.31 | 173.77 | 179.31 | 179.31 | 28 |
| 2026-07-07 | 182.00 | 182.00 | 175.47 | 176.96 | 176.96 | 7 |
| 2026-07-06 | 180.05 | 182.45 | 176.84 | 176.84 | 176.84 | 170 |
| 2026-07-03 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | 0 |
| 2026-07-02 | 187.95 | 187.95 | 181.50 | 182.17 | 182.17 | 73 |
| 2026-07-01 | 179.79 | 184.98 | 176.00 | 184.98 | 184.98 | 1,602 |
| 2026-06-30 | 175.86 | 180.51 | 175.43 | 179.60 | 179.60 | 1,114 |
| 2026-06-29 | 185.69 | 192.50 | 176.94 | 178.36 | 178.36 | 1,027 |
| 2026-06-26 | 188.34 | 192.00 | 187.00 | 187.72 | 187.72 | 7 |
| 2026-06-25 | 185.40 | 191.81 | 185.40 | 187.78 | 187.78 | 213 |
| 2026-06-24 | 189.78 | 192.97 | 185.29 | 189.59 | 189.59 | 106 |
| 2026-06-23 | 191.81 | 191.81 | 186.88 | 188.85 | 188.85 | 616 |
| 2026-06-22 | 192.99 | 197.50 | 192.99 | 193.12 | 193.12 | 19 |
| 2026-06-19 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 0 |
| 2026-06-18 | 188.30 | 194.99 | 188.30 | 192.95 | 192.95 | 51 |
| 2026-06-17 | 188.25 | 195.20 | 188.25 | 192.54 | 192.54 | 113 |
| 2026-06-16 | 193.92 | 197.00 | 189.01 | 191.74 | 191.74 | 1,235 |
| 2026-06-15 | 197.00 | 200.99 | 190.00 | 195.13 | 195.13 | 2,242 |
| 2026-06-12 | 200.84 | 203.93 | 195.82 | 198.51 | 198.51 | 1,186 |
| 2026-06-11 | 196.80 | 201.02 | 195.48 | 200.17 | 200.17 | 3,740 |
| 2026-06-10 | 188.00 | 195.73 | 188.00 | 194.20 | 194.20 | 101 |
| 2026-06-09 | 183.00 | 193.27 | 183.00 | 189.42 | 189.42 | 889 |
| 2026-06-08 | 193.25 | 193.25 | 186.39 | 187.45 | 187.45 | 1,225 |
| 2026-06-05 | 191.06 | 196.95 | 190.34 | 194.23 | 194.23 | 1,223 |
| 2026-06-04 | 195.98 | 205.00 | 191.21 | 196.21 | 196.21 | 10,017 |
| 2026-06-03 | 227.14 | 227.14 | 219.50 | 224.69 | 224.69 | 2,244 |
| 2026-06-02 | 229.45 | 233.00 | 218.23 | 224.32 | 224.32 | 3,901 |
| 2026-06-01 | 233.06 | 233.06 | 220.59 | 231.50 | 231.50 | 4,515 |
| 2026-05-29 | 225.12 | 228.19 | 220.10 | 226.65 | 226.65 | 4,287 |
| 2026-05-28 | 222.00 | 225.90 | 219.78 | 222.36 | 222.36 | 314 |
| 2026-05-27 | 221.60 | 224.00 | 215.85 | 216.43 | 216.43 | 117 |
| 2026-05-26 | 221.91 | 222.96 | 215.47 | 220.54 | 220.54 | 7 |
| 2026-05-22 | 219.79 | 221.99 | 216.93 | 219.70 | 219.70 | 21 |
| 2026-05-21 | 220.17 | 221.77 | 217.47 | 221.77 | 221.77 | 11 |
| 2026-05-20 | 210.50 | 219.73 | 210.50 | 219.00 | 219.00 | 16 |
| 2026-05-19 | 213.40 | 220.85 | 209.02 | 216.06 | 216.06 | 70 |
| 2026-05-18 | 216.08 | 220.63 | 214.00 | 216.85 | 216.85 | 83 |
| 2026-05-15 | 215.20 | 215.20 | 210.87 | 213.73 | 213.73 | 37 |
| 2026-05-14 | 208.00 | 214.16 | 208.00 | 212.92 | 212.92 | 181 |
| 2026-05-13 | 207.14 | 213.91 | 205.95 | 209.93 | 209.93 | 66 |
| 2026-05-12 | 207.00 | 214.43 | 203.96 | 207.10 | 207.10 | 248 |
| 2026-05-11 | 221.00 | 225.47 | 206.93 | 208.76 | 208.76 | 812 |
| 2026-05-08 | 222.00 | 226.18 | 220.28 | 224.65 | 224.65 | 424 |
| 2026-05-07 | 234.09 | 239.88 | 221.00 | 223.44 | 223.44 | 633 |
| 2026-05-06 | 228.09 | 238.21 | 228.08 | 233.74 | 233.74 | 187 |
| 2026-05-05 | 237.00 | 237.00 | 227.06 | 228.98 | 228.98 | 144 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.