Five Below, Inc. (FIVE)

Time to buy FIVE?

82.78

+1.75

+(2.16%)

As of 2:47:24 PM EDT. Market Open.

Time to buy FIVE?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	82.19	83.86	81.24	82.78	82.78	1,011,634
May 6, 2025	82.87	83.03	80.20	81.03	81.03	1,897,000
May 5, 2025	84.00	85.96	82.29	82.79	82.79	2,356,000
May 2, 2025	84.45	85.31	79.48	84.31	84.31	4,346,400
May 1, 2025	76.02	76.19	73.88	75.36	75.36	2,076,100
Apr 30, 2025	75.81	76.11	74.11	75.89	75.89	1,749,100
Apr 29, 2025	74.99	77.92	74.51	77.67	77.67	2,423,600
Apr 28, 2025	75.58	76.87	74.03	75.32	75.32	1,668,700
Apr 25, 2025	76.07	76.78	74.49	75.39	75.39	1,503,700
Apr 24, 2025	74.02	76.20	71.26	76.07	76.07	1,876,100
Apr 23, 2025	75.74	79.23	73.30	74.15	74.15	4,611,700
Apr 22, 2025	68.56	72.01	68.35	71.46	71.46	2,776,500
Apr 21, 2025	67.44	68.23	64.98	68.07	68.07	2,930,100
Apr 17, 2025	63.15	68.32	62.91	67.51	67.51	2,600,500
Apr 16, 2025	62.56	63.70	61.53	62.72	62.72	2,021,700
Apr 15, 2025	63.24	64.44	62.20	62.67	62.67	1,526,400
Apr 14, 2025	62.58	65.31	60.81	63.56	63.56	2,811,900
Apr 11, 2025	59.98	61.45	55.36	60.47	60.47	3,728,200
Apr 10, 2025	60.00	62.56	58.77	61.77	61.77	3,383,400
Apr 9, 2025	55.02	63.61	55.02	62.66	62.66	6,792,300
Apr 8, 2025	62.98	63.45	54.61	55.75	55.75	3,999,400
Apr 7, 2025	55.94	64.64	54.63	60.88	60.88	6,742,200
Apr 4, 2025	53.63	61.06	52.38	56.77	56.77	6,160,400
Apr 3, 2025	65.12	65.37	56.90	58.83	58.83	10,818,800
Apr 2, 2025	74.55	83.38	74.55	81.49	81.49	2,641,400
Apr 1, 2025	75.38	77.10	74.42	76.48	76.48	1,784,400
Mar 31, 2025	71.65	75.36	70.41	74.93	74.93	2,111,300
Mar 28, 2025	78.55	78.72	72.36	73.20	73.20	1,929,100
Mar 27, 2025	78.25	81.50	77.71	79.36	79.36	1,709,200
Mar 26, 2025	77.47	78.31	75.28	77.84	77.84	1,665,400
Mar 25, 2025	78.15	80.47	76.26	77.01	77.01	1,952,200
Mar 24, 2025	77.59	79.63	76.51	79.23	79.23	1,837,400
Mar 21, 2025	74.56	78.12	73.21	76.24	76.24	2,594,800
Mar 20, 2025	80.10	82.30	75.84	76.11	76.11	6,923,900
Mar 19, 2025	74.12	76.24	73.36	75.59	75.59	5,146,500
Mar 18, 2025	73.13	75.40	72.39	73.91	73.91	2,267,100
Mar 17, 2025	73.63	75.46	71.40	74.37	74.37	2,665,900
Mar 14, 2025	73.28	74.83	71.87	73.00	73.00	2,605,800
Mar 13, 2025	74.06	75.29	70.82	72.25	72.25	2,132,500
Mar 12, 2025	77.05	77.99	73.60	73.66	73.66	1,688,700
Mar 11, 2025	78.41	78.99	74.90	75.58	75.58	1,627,000
Mar 10, 2025	82.04	82.65	77.36	77.85	77.85	2,168,500
Mar 7, 2025	85.31	85.62	78.91	82.04	82.04	2,566,300
Mar 6, 2025	83.87	86.89	83.86	85.76	85.76	1,208,300
Mar 5, 2025	83.73	85.55	82.47	85.50	85.50	1,361,300
Mar 4, 2025	83.01	83.80	80.37	82.70	82.70	1,840,200
Mar 3, 2025	87.21	88.33	83.36	84.22	84.22	1,282,200
Feb 28, 2025	86.37	87.48	84.80	86.89	86.89	1,284,200
Feb 27, 2025	87.39	89.25	84.70	87.41	87.41	1,475,700
Feb 26, 2025	90.11	90.93	88.77	89.22	89.22	1,055,200
Feb 25, 2025	87.81	91.42	87.81	89.73	89.73	1,682,200
Feb 24, 2025	86.67	89.03	84.45	87.53	87.53	1,309,700
Feb 21, 2025	89.69	89.69	85.55	85.92	85.92	1,213,200
Feb 20, 2025	91.18	91.18	87.41	89.16	89.16	1,621,600
Feb 19, 2025	93.12	94.71	91.53	91.78	91.78	1,385,800
Feb 18, 2025	89.53	94.91	89.36	94.67	94.67	1,901,900
Feb 14, 2025	91.36	91.47	88.11	88.72	88.72	1,286,900
Feb 13, 2025	87.74	90.35	86.90	90.17	90.17	1,316,900
Feb 12, 2025	88.28	88.28	85.82	87.68	87.68	1,050,700
Feb 11, 2025	88.54	89.13	86.62	88.78	88.78	1,715,000
Feb 10, 2025	90.87	91.47	89.64	90.01	90.01	997,000
Feb 7, 2025	93.35	93.35	88.54	90.07	90.07	1,714,200
Feb 6, 2025	96.67	96.67	93.35	93.94	93.94	927,000
Feb 5, 2025	95.45	99.39	94.77	96.11	96.11	1,224,600
Feb 4, 2025	93.79	94.76	92.21	94.25	94.25	951,300
Feb 3, 2025	89.01	93.18	88.73	92.33	92.33	1,541,400
Jan 31, 2025	96.02	98.28	93.56	93.78	93.78	1,148,700
Jan 30, 2025	94.68	98.15	94.68	96.14	96.14	1,006,100
Jan 29, 2025	95.98	96.38	93.68	94.98	94.98	718,800
Jan 28, 2025	96.00	96.52	94.85	95.79	95.79	737,000
Jan 27, 2025	96.48	97.29	94.39	96.13	96.13	1,190,100
Jan 24, 2025	92.00	97.45	92.00	95.75	95.75	1,921,500
Jan 23, 2025	92.26	93.82	90.65	92.10	92.10	1,644,200
Jan 22, 2025	95.13	95.18	91.59	92.77	92.77	1,973,800
Jan 21, 2025	92.62	96.16	91.73	95.86	95.86	2,630,700
Jan 17, 2025	93.38	94.48	90.19	90.64	90.64	2,526,200
Jan 16, 2025	93.27	94.51	89.73	92.83	92.83	2,865,300
Jan 15, 2025	96.59	98.35	93.17	94.55	94.55	1,662,900
Jan 14, 2025	101.41	101.98	93.41	94.09	94.09	2,336,400
Jan 13, 2025	107.00	107.00	96.26	99.90	99.90	3,009,000
Jan 10, 2025	98.18	104.44	98.18	103.20	103.20	2,180,700
Jan 8, 2025	99.42	100.41	95.96	99.52	99.52	2,385,300
Jan 7, 2025	102.86	105.97	102.10	102.21	102.21	2,164,700
Jan 6, 2025	97.50	102.55	97.22	101.67	101.67	2,109,400
Jan 3, 2025	99.25	100.49	96.71	97.07	97.07	1,918,100
Jan 2, 2025	105.06	105.99	98.99	99.08	99.08	2,160,600
Dec 31, 2024	104.84	105.96	102.87	104.96	104.96	1,433,200
Dec 30, 2024	106.69	107.16	102.74	104.01	104.01	1,996,900
Dec 27, 2024	111.45	111.97	108.14	109.17	109.17	1,102,900
Dec 26, 2024	107.75	112.60	107.04	112.48	112.48	1,406,700
Dec 24, 2024	107.89	108.44	106.43	107.50	107.50	513,500
Dec 23, 2024	106.12	108.52	105.03	107.69	107.69	1,514,700
Dec 20, 2024	107.54	110.19	105.31	106.08	106.08	2,673,200
Dec 19, 2024	106.49	109.09	104.65	107.75	107.75	1,214,600
Dec 18, 2024	105.00	109.08	105.00	106.33	106.33	1,448,300
Dec 17, 2024	105.00	107.42	104.19	105.05	105.05	1,189,400
Dec 16, 2024	104.07	107.65	102.77	105.00	105.00	1,586,000
Dec 13, 2024	104.97	106.51	101.64	103.95	103.95	1,901,400
Dec 12, 2024	109.17	109.22	103.23	103.79	103.79	2,298,100
Dec 11, 2024	110.48	110.65	107.87	109.53	109.53	1,295,100
Dec 10, 2024	111.41	112.74	109.17	109.42	109.42	1,152,200
Dec 9, 2024	113.63	115.71	111.32	111.93	111.93	1,542,600
Dec 6, 2024	117.32	118.30	111.10	112.73	112.73	2,392,800
Dec 5, 2024	119.20	122.00	113.90	115.97	115.97	7,271,100
Dec 4, 2024	103.00	105.10	101.66	104.97	104.97	4,159,900
Dec 3, 2024	99.16	103.85	98.58	103.20	103.20	2,905,200
Dec 2, 2024	93.85	99.29	93.18	99.20	99.20	2,443,200
Nov 29, 2024	93.75	94.13	92.49	92.70	92.70	634,000
Nov 27, 2024	89.99	93.23	89.51	93.01	93.01	1,165,800
Nov 26, 2024	91.20	91.20	87.08	88.90	88.90	2,061,200
Nov 25, 2024	89.17	94.60	88.74	91.61	91.61	3,100,200
Nov 22, 2024	83.89	86.94	83.55	86.92	86.92	1,639,300
Nov 21, 2024	83.10	84.50	82.00	83.49	83.49	1,082,500
Nov 20, 2024	81.19	83.32	79.14	83.10	83.10	2,196,900
Nov 19, 2024	86.52	86.65	84.48	84.57	84.57	1,153,700
Nov 18, 2024	87.04	89.06	84.60	86.65	86.65	1,551,900
Nov 15, 2024	87.45	89.31	86.86	87.02	87.02	1,038,200
Nov 14, 2024	83.62	89.73	83.53	88.05	88.05	2,164,200
Nov 13, 2024	83.22	86.29	82.71	84.51	84.51	1,671,200
Nov 12, 2024	82.70	83.97	80.82	83.26	83.26	1,963,400
Nov 11, 2024	87.37	87.37	82.79	83.00	83.00	2,476,400
Nov 8, 2024	92.37	92.38	85.05	86.28	86.28	2,194,800
Nov 7, 2024	85.10	93.30	85.06	91.52	91.52	3,617,200
Nov 6, 2024	83.86	88.05	82.23	84.42	84.42	5,263,500
Nov 5, 2024	94.77	95.00	90.48	93.69	93.69	1,505,100
Nov 4, 2024	96.61	99.53	94.41	95.00	95.00	1,725,300
Nov 1, 2024	95.09	96.28	92.21	95.93	95.93	1,230,700
Oct 31, 2024	93.67	95.49	91.77	94.79	94.79	1,442,300
Oct 30, 2024	90.06	93.21	89.80	93.08	93.08	1,146,700
Oct 29, 2024	90.41	91.60	89.39	90.54	90.54	899,500
Oct 28, 2024	89.65	92.23	88.87	91.10	91.10	1,332,900
Oct 25, 2024	90.40	90.88	87.29	87.37	87.37	958,000
Oct 24, 2024	89.21	89.96	88.20	89.09	89.09	615,700
Oct 23, 2024	89.51	89.79	87.51	88.44	88.44	1,085,400
Oct 22, 2024	91.73	91.73	89.55	89.97	89.97	1,086,600
Oct 21, 2024	94.28	95.17	89.25	91.65	91.65	1,655,800
Oct 18, 2024	96.22	96.37	94.00	94.91	94.91	966,600
Oct 17, 2024	96.14	96.63	93.62	95.05	95.05	1,175,200
Oct 16, 2024	94.37	96.89	93.68	95.75	95.75	1,052,500
Oct 15, 2024	90.63	96.27	90.63	93.60	93.60	1,835,600
Oct 14, 2024	92.97	93.27	88.70	90.48	90.48	1,552,300
Oct 11, 2024	91.15	93.89	90.96	93.40	93.40	1,111,100
Oct 10, 2024	91.19	91.76	90.31	91.53	91.53	954,800
Oct 9, 2024	92.07	93.06	90.91	91.43	91.43	792,100
Oct 8, 2024	91.83	93.34	90.78	92.07	92.07	750,100
Oct 7, 2024	94.11	94.28	90.85	91.80	91.80	1,299,200
Oct 4, 2024	93.22	95.88	93.01	94.27	94.27	1,921,500
Oct 3, 2024	88.02	89.84	87.47	89.75	89.75	1,065,800
Oct 2, 2024	89.70	89.77	87.45	89.06	89.06	984,700
Oct 1, 2024	89.34	90.57	87.54	89.53	89.53	1,455,400
Sep 30, 2024	90.60	91.97	87.39	88.35	88.35	2,313,800
Sep 27, 2024	96.19	98.11	92.44	92.59	92.59	2,018,500
Sep 26, 2024	92.88	96.32	91.74	94.98	94.98	1,797,900
Sep 25, 2024	94.46	94.46	90.94	91.04	91.04	1,674,000
Sep 24, 2024	97.09	97.35	93.59	93.99	93.99	1,482,900
Sep 23, 2024	95.81	97.27	93.80	96.31	96.31	1,728,800
Sep 20, 2024	97.40	97.68	94.56	95.41	95.41	2,731,200
Sep 19, 2024	99.00	99.40	95.03	97.98	97.98	2,620,200
Sep 18, 2024	102.00	102.46	99.02	100.20	100.20	1,320,200
Sep 17, 2024	99.74	102.27	99.10	101.76	101.76	1,620,900
Sep 16, 2024	97.01	101.19	96.80	98.92	98.92	2,333,800
Sep 13, 2024	94.94	98.57	94.58	96.56	96.56	2,824,200
Sep 12, 2024	90.13	93.05	88.53	92.53	92.53	1,968,700
Sep 11, 2024	84.46	89.96	84.40	89.58	89.58	2,965,200
Sep 10, 2024	84.19	84.95	81.59	83.97	83.97	1,808,400
Sep 9, 2024	79.00	85.13	78.47	84.07	84.07	2,722,800
Sep 6, 2024	76.05	80.44	76.04	79.17	79.17	2,331,000
Sep 5, 2024	75.25	76.86	73.60	76.05	76.05	1,075,800
Sep 4, 2024	74.47	75.39	72.91	74.54	74.54	1,649,300
Sep 3, 2024	75.30	77.53	74.20	76.28	76.28	1,930,100
Aug 30, 2024	78.35	79.19	74.12	75.43	75.43	2,446,800
Aug 29, 2024	82.81	83.83	76.24	78.24	78.24	4,733,800
Aug 28, 2024	81.85	82.99	78.37	78.94	78.94	3,907,400
Aug 27, 2024	83.03	84.00	82.04	82.52	82.52	1,895,700
Aug 26, 2024	82.70	84.65	81.99	83.69	83.69	1,621,400
Aug 23, 2024	81.88	82.83	81.17	82.46	82.46	1,214,700
Aug 22, 2024	80.74	81.64	79.57	80.44	80.44	1,308,900
Aug 21, 2024	79.95	81.49	79.65	80.67	80.67	2,280,300
Aug 20, 2024	77.51	79.26	76.65	77.31	77.31	997,800
Aug 19, 2024	76.62	79.70	76.45	78.12	78.12	2,240,900
Aug 16, 2024	74.27	77.06	73.98	76.96	76.96	2,023,500
Aug 15, 2024	72.19	76.10	72.13	75.33	75.33	3,029,300
Aug 14, 2024	68.69	70.75	68.29	68.36	68.36	1,702,300
Aug 13, 2024	66.62	68.23	66.25	67.81	67.81	1,341,100
Aug 12, 2024	67.14	68.54	66.28	66.73	66.73	1,362,900
Aug 9, 2024	66.60	67.97	65.79	66.74	66.74	1,349,500
Aug 8, 2024	65.11	67.99	65.06	66.47	66.47	1,637,200
Aug 7, 2024	66.38	68.10	64.87	64.97	64.97	1,290,900
Aug 6, 2024	67.51	67.51	66.08	66.36	66.36	1,717,200
Aug 5, 2024	65.65	68.30	65.15	67.22	67.22	2,296,300
Aug 2, 2024	68.26	71.11	67.11	69.19	69.19	1,490,500
Aug 1, 2024	72.47	74.51	69.82	70.02	70.02	1,664,700
Jul 31, 2024	71.95	74.72	71.50	72.74	72.74	2,095,200
Jul 30, 2024	71.56	73.17	71.15	71.59	71.59	1,869,300
Jul 29, 2024	72.06	73.55	70.56	71.92	71.92	2,154,600
Jul 26, 2024	72.00	72.38	71.02	71.97	71.97	2,158,700
Jul 25, 2024	72.87	73.90	71.56	71.75	71.75	1,814,100
Jul 24, 2024	74.70	75.92	72.81	73.00	73.00	1,568,500
Jul 23, 2024	78.20	78.51	75.20	75.77	75.77	1,550,800
Jul 22, 2024	78.08	79.50	77.63	78.87	78.87	2,407,300
Jul 19, 2024	76.40	77.87	73.63	77.31	77.31	3,020,900
Jul 18, 2024	75.76	76.77	71.66	75.75	75.75	7,392,100
Jul 17, 2024	86.32	89.00	76.16	76.50	76.50	15,723,900
Jul 16, 2024	100.50	102.24	99.30	102.07	102.07	1,854,900
Jul 15, 2024	102.19	103.07	98.52	100.00	100.00	2,050,100
Jul 12, 2024	104.40	105.63	102.69	103.22	103.22	858,000
Jul 11, 2024	102.00	105.10	101.24	104.23	104.23	1,210,200
Jul 10, 2024	102.43	102.58	100.76	100.94	100.94	1,029,400
Jul 9, 2024	104.04	104.04	101.50	102.43	102.43	1,296,400
Jul 8, 2024	107.06	107.20	103.90	104.09	104.09	1,382,100
Jul 5, 2024	108.62	109.36	105.26	106.17	106.17	1,011,900
Jul 3, 2024	106.83	108.83	106.32	108.47	108.47	677,000
Jul 2, 2024	108.48	108.95	104.80	106.15	106.15	1,630,700
Jul 1, 2024	109.52	109.61	106.51	107.85	107.85	1,283,400
Jun 28, 2024	110.45	111.26	107.62	108.97	108.97	1,975,900
Jun 27, 2024	109.19	111.75	108.29	110.62	110.62	1,232,000
Jun 26, 2024	110.33	112.68	107.80	109.67	109.67	2,067,700
Jun 25, 2024	115.86	115.86	110.30	110.50	110.50	1,081,300
Jun 24, 2024	115.34	117.98	115.25	116.29	116.29	1,177,400
Jun 21, 2024	112.84	115.95	112.84	115.34	115.34	1,464,600
Jun 20, 2024	112.94	114.09	111.95	112.55	112.55	1,011,700
Jun 18, 2024	113.60	115.01	112.84	113.93	113.93	1,027,600
Jun 17, 2024	112.74	116.28	112.03	114.31	114.31	1,135,700
Jun 14, 2024	112.91	114.16	111.09	112.88	112.88	2,400,300
Jun 13, 2024	117.17	117.17	112.46	113.75	113.75	1,274,000
Jun 12, 2024	122.40	125.08	116.35	116.57	116.57	1,629,300
Jun 11, 2024	115.37	121.14	113.78	120.32	120.32	1,761,400
Jun 10, 2024	117.52	117.93	114.22	115.48	115.48	2,447,600
Jun 7, 2024	119.35	124.97	117.02	118.49	118.49	3,333,700
Jun 6, 2024	107.95	119.51	106.21	118.72	118.72	9,079,800
Jun 5, 2024	137.79	138.37	132.44	132.79	132.79	3,865,000
Jun 4, 2024	138.66	140.51	136.12	137.87	137.87	1,280,300
Jun 3, 2024	138.57	141.70	138.57	140.75	140.75	1,168,000
May 31, 2024	134.71	138.19	134.71	138.13	138.13	825,700
May 30, 2024	133.30	135.50	133.27	134.71	134.71	1,049,500
May 29, 2024	130.99	132.58	130.90	131.70	131.70	919,900
May 28, 2024	133.63	134.65	131.68	132.74	132.74	1,043,000
May 24, 2024	129.84	133.83	129.84	132.99	132.99	1,118,500
May 23, 2024	132.08	132.24	129.47	129.60	129.60	747,600
May 22, 2024	130.00	132.07	128.64	131.73	131.73	1,254,000
May 21, 2024	134.54	134.68	131.67	132.00	132.00	1,152,500
May 20, 2024	137.23	137.67	132.80	133.81	133.81	1,024,800
May 17, 2024	140.00	140.74	137.35	137.54	137.54	780,800
May 16, 2024	141.56	145.00	140.94	141.03	141.03	773,100
May 15, 2024	142.39	143.36	140.39	140.67	140.67	590,200
May 14, 2024	141.57	143.06	139.94	141.99	141.99	761,000
May 13, 2024	141.22	144.28	139.19	140.03	140.03	1,317,200
May 10, 2024	143.25	143.71	139.16	139.20	139.20	1,061,500
May 9, 2024	141.65	144.48	141.12	143.48	143.48	748,400
May 8, 2024	145.95	145.95	141.21	142.10	142.10	618,400
May 7, 2024	145.71	146.95	144.60	146.74	146.74	780,700

RH RH

188.01

+2.81%

ULTA Ulta Beauty, Inc.

391.57

+1.14%

DKS DICK'S Sporting Goods, Inc.

189.63

+1.72%

WSM Williams-Sonoma, Inc.

157.25

+1.84%

BBWI Bath & Body Works, Inc.

30.25

+1.27%

BBY Best Buy Co., Inc.

68.55

+2.80%

ASO Academy Sports and Outdoors, Inc.

38.53

+2.26%

TSCO Tractor Supply Company

50.88

-0.27%

SVV Savers Value Village, Inc.

11.42

+5.74%

EVGO EVgo, Inc.

3.7050

+0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LIVE

Five Below, Inc. (FIVE)

Related Tickers