FIVE(FIVE)
FIVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $221.64 | $223.00 | $213.46 | $217.13 | 987,252 |
| 7/30/2026 | $211.35 | $220.53 | $208.89 | $219.17 | 978,433 |
| 7/29/2026 | $205.44 | $216.34 | $205.44 | $209.49 | 1.15M |
| 7/28/2026 | $207.49 | $209.23 | $205.77 | $207.99 | 951,267 |
| 7/27/2026 | $203.33 | $208.35 | $203.33 | $207.14 | 988,822 |
| 7/24/2026 | $201.61 | $206.00 | $200.72 | $203.19 | 511,834 |
| 7/23/2026 | $203.48 | $206.51 | $198.83 | $201.31 | 1.18M |
| 7/22/2026 | $203.72 | $206.14 | $202.30 | $204.87 | 1.03M |
| 7/21/2026 | $206.94 | $209.58 | $203.50 | $203.71 | 1.18M |
| 7/20/2026 | $210.78 | $211.26 | $203.18 | $204.14 | 1.49M |
| 7/17/2026 | $195.51 | $203.96 | $193.93 | $202.63 | 2.38M |
| 7/16/2026 | $194.08 | $202.55 | $193.47 | $197.71 | 1.18M |
| 7/15/2026 | $192.93 | $196.55 | $191.33 | $193.03 | 880,500 |
| 7/14/2026 | $193.83 | $195.67 | $190.42 | $193.11 | 974,242 |
| 7/13/2026 | $189.31 | $193.58 | $189.31 | $191.53 | 1.23M |
| 7/10/2026 | $185.97 | $190.00 | $183.72 | $189.39 | 837,800 |
| 7/9/2026 | $184.20 | $188.56 | $182.31 | $184.24 | 1.29M |
| 7/8/2026 | $176.56 | $181.33 | $173.10 | $180.75 | 1.11M |
| 7/7/2026 | $176.69 | $179.08 | $174.56 | $176.25 | 1.04M |
| 7/6/2026 | $181.51 | $185.00 | $176.07 | $176.40 | 1.01M |
| 7/2/2026 | $185.33 | $185.79 | $180.76 | $182.43 | 873,735 |
| 7/1/2026 | $179.79 | $186.16 | $179.06 | $182.64 | 1.26M |
| 6/30/2026 | $177.87 | $180.80 | $175.56 | $179.79 | 1.18M |
| 6/29/2026 | $186.29 | $186.94 | $175.86 | $178.23 | 1.65M |
| 6/26/2026 | $188.57 | $191.66 | $185.69 | $188.37 | 1.39M |
| 6/25/2026 | $189.75 | $190.62 | $185.62 | $186.59 | 809,492 |
| 6/24/2026 | $188.06 | $192.79 | $185.30 | $187.75 | 1.45M |
| 6/23/2026 | $187.46 | $189.79 | $185.75 | $185.95 | 993,080 |
| 6/22/2026 | $195.95 | $198.21 | $192.19 | $193.45 | 1.20M |
| 6/18/2026 | $194.13 | $194.98 | $191.52 | $194.06 | 1.05M |
| 6/17/2026 | $189.41 | $195.38 | $189.26 | $191.26 | 935,000 |
| 6/16/2026 | $194.28 | $195.46 | $188.34 | $189.41 | 1.33M |
| 6/15/2026 | $199.21 | $201.00 | $193.02 | $193.92 | 1.24M |
| 6/12/2026 | $203.29 | $203.93 | $195.69 | $198.49 | 873,622 |
| 6/11/2026 | $195.85 | $202.47 | $193.30 | $201.97 | 1.33M |
| 6/10/2026 | $190.30 | $196.59 | $188.00 | $195.85 | 2.09M |
| 6/9/2026 | $186.49 | $193.18 | $184.68 | $190.83 | 1.59M |
| 6/8/2026 | $190.47 | $192.84 | $185.39 | $186.49 | 2.02M |
| 6/5/2026 | $192.69 | $196.86 | $190.38 | $190.47 | 2.16M |
| 6/4/2026 | $197.47 | $201.00 | $191.10 | $192.17 | 5.05M |
| 6/3/2026 | $223.10 | $225.76 | $219.19 | $222.89 | 3.16M |
| 6/2/2026 | $230.01 | $230.50 | $218.97 | $220.37 | 1.81M |
| 6/1/2026 | $227.18 | $232.50 | $221.11 | $226.22 | 1.72M |
| 5/29/2026 | $223.45 | $229.04 | $221.95 | $227.36 | 1.01M |
| 5/28/2026 | $222.00 | $228.69 | $219.46 | $224.90 | 1.44M |
| 5/27/2026 | $222.33 | $224.00 | $214.21 | $215.99 | 1.20M |
| 5/26/2026 | $220.81 | $224.00 | $219.90 | $221.07 | 950,180 |
| 5/22/2026 | $220.00 | $223.34 | $216.44 | $219.50 | 805,200 |
| 5/21/2026 | $220.17 | $223.01 | $215.07 | $219.79 | 1.13M |
| 5/20/2026 | $215.85 | $220.84 | $211.72 | $219.87 | 1.26M |
| 5/19/2026 | $218.16 | $218.16 | $209.34 | $214.39 | 1.05M |
| 5/18/2026 | $215.83 | $221.32 | $213.69 | $218.36 | 968,200 |
| 5/15/2026 | $213.83 | $214.92 | $210.26 | $213.64 | 1.11M |
| 5/14/2026 | $211.86 | $215.65 | $210.28 | $214.94 | 734,047 |
| 5/13/2026 | $208.20 | $212.00 | $205.14 | $209.99 | 851,835 |
| 5/12/2026 | $208.15 | $210.15 | $203.89 | $208.51 | 1.23M |
| 5/11/2026 | $223.00 | $223.34 | $206.28 | $208.15 | 1.57M |
| 5/8/2026 | $224.57 | $226.00 | $220.00 | $223.13 | 970,416 |
| 5/7/2026 | $236.28 | $240.09 | $220.82 | $221.25 | 1.09M |
| 5/6/2026 | $229.58 | $236.00 | $229.20 | $234.18 | 679,040 |
| 5/5/2026 | $232.12 | $235.50 | $226.57 | $226.72 | 725,800 |