Five Below, Inc.FIVENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $188.37 | $193.27 | $188.37 | $191.64 | 1.07M |
| 1/29/2026 | $186.84 | $188.84 | $183.76 | $188.39 | 1.02M |
| 1/28/2026 | $186.37 | $187.88 | $183.64 | $185.42 | 719,372 |
| 1/27/2026 | $189.69 | $190.88 | $185.57 | $187.24 | 777,224 |
| 1/26/2026 | $188.85 | $191.36 | $187.89 | $188.57 | 1.12M |
| 1/23/2026 | $191.39 | $193.50 | $188.70 | $190.37 | 738,942 |
| 1/22/2026 | $197.21 | $198.59 | $189.71 | $191.33 | 893,823 |
| 1/21/2026 | $192.98 | $197.71 | $189.90 | $195.92 | 1.21M |
| 1/20/2026 | $196.54 | $202.50 | $190.77 | $191.22 | 1.57M |
| 1/16/2026 | $197.15 | $199.45 | $195.29 | $196.69 | 1.15M |
| 1/15/2026 | $201.27 | $202.68 | $195.10 | $198.04 | 904,671 |
| 1/14/2026 | $201.44 | $202.53 | $197.04 | $197.45 | 1.07M |
| 1/13/2026 | $201.89 | $205.22 | $199.46 | $200.95 | 1.14M |
| 1/12/2026 | $193.27 | $204.50 | $191.00 | $203.61 | 1.66M |
| 1/9/2026 | $199.20 | $201.94 | $192.20 | $195.57 | 1.87M |
| 1/8/2026 | $200.44 | $202.75 | $197.79 | $198.01 | 1.34M |
| 1/7/2026 | $202.16 | $204.56 | $197.73 | $200.61 | 1.42M |
| 1/6/2026 | $197.70 | $204.67 | $196.73 | $202.34 | 1.65M |
| 1/5/2026 | $193.82 | $197.00 | $192.24 | $196.64 | 1.49M |
| 1/2/2026 | $190.43 | $194.77 | $189.87 | $193.45 | 942,484 |
| 12/31/2025 | $188.31 | $191.05 | $187.39 | $188.36 | 686,718 |
| 12/30/2025 | $186.64 | $191.91 | $186.60 | $188.59 | 689,724 |
| 12/29/2025 | $185.93 | $190.21 | $185.93 | $189.07 | 1.12M |
| 12/26/2025 | $188.73 | $192.45 | $187.46 | $189.89 | 651,930 |
| 12/24/2025 | $189.00 | $189.91 | $187.00 | $188.67 | 442,839 |
| 12/23/2025 | $187.71 | $188.72 | $184.95 | $187.81 | 907,432 |
| 12/22/2025 | $183.69 | $188.00 | $182.50 | $186.54 | 950,908 |
| 12/19/2025 | $183.01 | $183.53 | $180.80 | $182.07 | 1.79M |
| 12/18/2025 | $181.85 | $183.81 | $179.92 | $182.04 | 1.23M |
| 12/17/2025 | $177.87 | $180.09 | $175.83 | $178.54 | 1.19M |
| 12/16/2025 | $179.97 | $182.84 | $176.12 | $176.77 | 962,457 |
| 12/15/2025 | $182.48 | $183.75 | $180.28 | $181.66 | 1.38M |
| 12/12/2025 | $182.27 | $183.77 | $179.72 | $183.41 | 1.25M |
| 12/11/2025 | $177.16 | $184.57 | $177.16 | $181.41 | 1.25M |
| 12/10/2025 | $176.09 | $178.33 | $173.76 | $177.16 | 966,798 |
| 12/9/2025 | $173.66 | $178.08 | $173.20 | $175.34 | 892,847 |
| 12/8/2025 | $178.90 | $180.05 | $174.57 | $174.62 | 1.65M |
| 12/5/2025 | $167.76 | $177.73 | $167.60 | $173.20 | 2.20M |
| 12/4/2025 | $161.25 | $168.87 | $159.00 | $168.42 | 4.25M |
| 12/3/2025 | $163.03 | $166.46 | $160.06 | $163.15 | 3.72M |
| 12/2/2025 | $163.84 | $163.84 | $158.86 | $158.90 | 1.61M |
| 12/1/2025 | $163.07 | $164.76 | $160.58 | $161.79 | 1.53M |
| 11/28/2025 | $166.75 | $167.80 | $164.48 | $164.89 | 703,400 |
| 11/26/2025 | $163.42 | $167.92 | $161.80 | $166.95 | 1.01M |
| 11/25/2025 | $157.84 | $166.24 | $157.53 | $163.18 | 1.46M |
| 11/24/2025 | $157.67 | $160.27 | $156.00 | $157.33 | 1.17M |
| 11/21/2025 | $149.39 | $157.31 | $149.39 | $155.03 | 1.57M |
| 11/20/2025 | $151.93 | $156.11 | $149.05 | $149.19 | 1.36M |
| 11/19/2025 | $147.90 | $151.33 | $145.73 | $148.35 | 1.10M |
| 11/18/2025 | $144.72 | $150.37 | $144.19 | $147.51 | 1.03M |
| 11/17/2025 | $148.73 | $151.07 | $145.16 | $147.72 | 1.01M |
| 11/14/2025 | $143.91 | $149.82 | $143.02 | $147.05 | 730,826 |
| 11/13/2025 | $151.85 | $153.29 | $145.70 | $147.06 | 1.31M |
| 11/12/2025 | $151.61 | $154.26 | $150.17 | $152.74 | 1.08M |
| 11/11/2025 | $150.21 | $151.23 | $145.12 | $150.07 | 1.20M |
| 11/10/2025 | $155.54 | $156.97 | $149.68 | $152.49 | 1.04M |
| 11/7/2025 | $147.57 | $153.11 | $145.00 | $152.28 | 1.13M |
| 11/6/2025 | $154.18 | $155.19 | $149.20 | $150.24 | 1.03M |
| 11/5/2025 | $155.94 | $161.99 | $152.03 | $155.94 | 1.38M |
| 11/4/2025 | $154.37 | $157.46 | $153.51 | $156.37 | 966,400 |