Five Below, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 237.00 | 237.00 | 227.06 | 228.98 | 228.98 | 144 |
| 2026-05-04 | 233.00 | 237.20 | 226.00 | 230.40 | 230.40 | 367 |
| 2026-05-01 | 238.00 | 238.00 | 231.98 | 232.40 | 232.40 | 464 |
| 2026-04-30 | 230.01 | 236.25 | 229.88 | 234.86 | 234.86 | 726 |
| 2026-04-29 | 236.38 | 237.45 | 229.71 | 231.17 | 231.17 | 64 |
| 2026-04-28 | 228.00 | 238.99 | 228.00 | 235.13 | 235.13 | 177 |
| 2026-04-27 | 236.48 | 237.75 | 230.26 | 233.86 | 233.86 | 343 |
| 2026-04-24 | 238.20 | 240.25 | 228.48 | 231.12 | 231.12 | 240 |
| 2026-04-23 | 240.00 | 244.25 | 235.50 | 238.45 | 238.45 | 175 |
| 2026-04-22 | 242.00 | 242.00 | 237.55 | 239.34 | 239.34 | 179 |
| 2026-04-21 | 242.76 | 252.00 | 237.47 | 237.49 | 237.49 | 520 |
| 2026-04-20 | 229.76 | 243.56 | 229.76 | 242.54 | 242.54 | 729 |
| 2026-04-17 | 231.60 | 232.91 | 225.06 | 232.41 | 232.41 | 327 |
| 2026-04-16 | 223.00 | 225.04 | 221.33 | 223.00 | 223.00 | 514 |
| 2026-04-15 | 221.73 | 226.94 | 218.60 | 222.50 | 222.50 | 885 |
| 2026-04-14 | 222.00 | 229.48 | 217.26 | 219.55 | 219.55 | 120 |
| 2026-04-13 | 212.53 | 222.22 | 212.47 | 221.14 | 221.14 | 253 |
| 2026-04-10 | 228.00 | 228.00 | 213.59 | 220.80 | 220.80 | 814 |
| 2026-04-09 | 227.44 | 231.60 | 217.20 | 224.62 | 224.62 | 521 |
| 2026-04-08 | 239.30 | 239.30 | 226.04 | 226.97 | 226.97 | 272 |
| 2026-04-07 | 233.01 | 235.85 | 224.72 | 226.03 | 226.03 | 691 |
| 2026-04-02 | 233.39 | 237.00 | 225.10 | 233.88 | 233.88 | 259 |
| 2026-04-01 | 235.00 | 236.81 | 227.82 | 234.57 | 234.57 | 734 |
| 2026-03-31 | 224.00 | 228.30 | 220.74 | 227.37 | 227.37 | 194 |
| 2026-03-30 | 225.07 | 227.11 | 219.82 | 219.82 | 219.82 | 278 |
| 2026-03-27 | 226.79 | 228.49 | 221.82 | 221.84 | 221.84 | 322 |
| 2026-03-26 | 230.00 | 234.36 | 229.19 | 229.42 | 229.42 | 159 |
| 2026-03-25 | 234.90 | 235.44 | 230.94 | 233.09 | 233.09 | 404 |
| 2026-03-24 | 227.00 | 231.44 | 223.55 | 231.43 | 231.43 | 392 |
| 2026-03-23 | 224.02 | 233.87 | 220.00 | 231.98 | 231.98 | 305 |
| 2026-03-20 | 233.50 | 237.25 | 226.55 | 227.54 | 227.54 | 1,730 |
| 2026-03-19 | 227.86 | 237.50 | 208.83 | 236.04 | 236.04 | 5,057 |
| 2026-03-18 | 217.60 | 217.73 | 210.00 | 213.31 | 213.31 | 3,161 |
| 2026-03-17 | 214.00 | 214.75 | 207.64 | 213.63 | 213.63 | 110 |
| 2026-03-16 | 216.00 | 216.00 | 210.00 | 212.03 | 212.03 | 83 |
| 2026-03-13 | 222.92 | 222.92 | 209.58 | 209.67 | 209.67 | 85 |
| 2026-03-12 | 217.25 | 221.17 | 210.91 | 219.37 | 219.37 | 251 |
| 2026-03-11 | 220.00 | 224.82 | 219.99 | 221.88 | 221.88 | 8 |
| 2026-03-10 | 216.60 | 225.10 | 216.60 | 223.44 | 223.44 | 115 |
| 2026-03-09 | 211.18 | 215.83 | 206.09 | 215.74 | 215.74 | 267 |
| 2026-03-06 | 216.18 | 223.00 | 209.80 | 216.47 | 216.47 | 366 |
| 2026-03-05 | 219.90 | 224.00 | 217.45 | 217.45 | 217.45 | 35 |
| 2026-03-04 | 225.65 | 225.65 | 220.55 | 221.34 | 221.34 | 326 |
| 2026-03-03 | 218.00 | 220.94 | 213.08 | 220.94 | 220.94 | 77 |
| 2026-03-02 | 219.00 | 225.29 | 215.70 | 224.00 | 224.00 | 769 |
| 2026-02-27 | 230.00 | 230.00 | 218.90 | 220.81 | 220.81 | 482 |
| 2026-02-26 | 228.78 | 229.50 | 219.60 | 223.04 | 223.04 | 88 |
| 2026-02-25 | 219.50 | 222.80 | 218.75 | 221.42 | 221.42 | 86 |
| 2026-02-24 | 221.75 | 221.75 | 217.01 | 221.06 | 221.06 | 456 |
| 2026-02-23 | 212.73 | 220.90 | 210.00 | 215.41 | 215.41 | 208 |
| 2026-02-20 | 216.80 | 223.10 | 210.43 | 213.04 | 213.04 | 114 |
| 2026-02-19 | 220.00 | 220.00 | 211.10 | 215.26 | 215.26 | 124 |
| 2026-02-18 | 210.40 | 218.69 | 210.40 | 215.56 | 215.56 | 224 |
| 2026-02-17 | 208.00 | 211.41 | 204.50 | 211.26 | 211.26 | 301 |
| 2026-02-16 | 204.77 | 204.77 | 204.77 | 204.77 | 204.77 | 0 |
| 2026-02-13 | 201.23 | 204.80 | 197.30 | 204.77 | 204.77 | 8 |
| 2026-02-12 | 204.04 | 209.00 | 197.43 | 199.36 | 199.36 | 905 |
| 2026-02-11 | 212.00 | 212.00 | 203.52 | 206.00 | 206.00 | 256 |
| 2026-02-10 | 209.20 | 209.98 | 205.31 | 207.60 | 207.60 | 80 |
| 2026-02-09 | 206.51 | 209.32 | 200.25 | 209.20 | 209.20 | 459 |
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.