NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

150.29 -1.71 (-1.13%)
At close: 4:00 PM EDT
150.00 -0.29 (-0.19%)
After hours: 7:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 150.96 152.53 149.06 150.29 150.29 873,409
Apr 18, 2024 152.95 154.47 151.55 152.00 152.00 897,100
Apr 17, 2024 150.87 153.76 150.53 152.10 152.10 1,078,300
Apr 16, 2024 153.51 153.61 148.68 149.30 149.30 1,427,200
Apr 15, 2024 159.10 159.80 152.20 152.81 152.81 1,208,200
Apr 12, 2024 161.19 162.92 157.28 157.48 157.48 1,541,200
Apr 11, 2024 161.33 163.32 159.62 163.00 163.00 1,103,300
Apr 10, 2024 157.36 161.87 155.79 160.23 160.23 1,380,100
Apr 9, 2024 160.39 161.93 158.03 159.58 159.58 1,398,000
Apr 8, 2024 162.77 164.05 159.88 160.33 160.33 1,412,500
Apr 5, 2024 164.26 165.67 162.65 162.77 162.77 1,159,500
Apr 4, 2024 165.66 166.56 163.60 163.99 163.99 1,760,300
Apr 3, 2024 170.02 170.34 164.20 164.74 164.74 1,566,900
Apr 2, 2024 177.55 177.55 170.94 171.13 171.13 1,422,500
Apr 1, 2024 182.57 182.99 177.72 178.88 178.88 871,600
Mar 28, 2024 184.72 184.77 181.16 181.38 181.38 628,500
Mar 27, 2024 179.61 185.48 178.79 183.86 183.86 1,135,600
Mar 26, 2024 175.09 179.64 174.24 178.05 178.05 904,200
Mar 25, 2024 171.49 176.50 171.49 173.88 173.88 1,639,200
Mar 22, 2024 177.50 177.80 169.94 170.99 170.99 1,829,400
Mar 21, 2024 183.00 187.83 175.33 176.79 176.79 3,865,900
Mar 20, 2024 207.49 209.79 206.10 208.97 208.97 1,283,600
Mar 19, 2024 207.37 207.80 203.24 206.66 206.66 833,200
Mar 18, 2024 202.00 207.53 200.76 205.90 205.90 1,019,100
Mar 15, 2024 200.21 202.81 198.80 201.57 201.57 944,800
Mar 14, 2024 208.06 208.76 198.54 201.55 201.55 760,100
Mar 13, 2024 205.52 207.87 203.49 206.50 206.50 631,100
Mar 12, 2024 203.31 209.79 203.06 209.34 209.34 496,100
Mar 11, 2024 203.53 204.31 200.66 203.58 203.58 670,500
Mar 8, 2024 208.62 209.35 204.14 204.82 204.82 528,600
Mar 7, 2024 209.00 212.01 205.53 206.96 206.96 861,500
Mar 6, 2024 205.99 208.71 204.89 208.18 208.18 924,400
Mar 5, 2024 203.40 207.64 202.75 204.92 204.92 523,400
Mar 4, 2024 201.81 203.99 201.23 203.33 203.33 388,200
Mar 1, 2024 201.85 203.87 200.22 200.81 200.81 519,800
Feb 29, 2024 200.39 201.36 197.61 200.68 200.68 443,000
Feb 28, 2024 199.45 201.55 198.47 199.34 199.34 369,400
Feb 27, 2024 196.78 201.90 196.78 200.78 200.78 533,100
Feb 26, 2024 193.02 198.95 192.65 196.00 196.00 663,200
Feb 23, 2024 192.79 194.70 192.54 193.47 193.47 259,800
Feb 22, 2024 190.65 193.33 188.53 192.66 192.66 449,800
Feb 21, 2024 191.85 192.51 188.58 189.66 189.66 377,300
Feb 20, 2024 189.64 193.25 188.43 191.85 191.85 401,200
Feb 16, 2024 189.12 192.48 187.95 190.01 190.01 492,300
Feb 15, 2024 187.77 191.83 187.06 189.56 189.56 474,700
Feb 14, 2024 185.00 186.63 182.27 185.83 185.83 434,900
Feb 13, 2024 184.09 187.73 181.23 184.13 184.13 666,900
Feb 12, 2024 189.63 190.80 188.77 189.36 189.36 423,100
Feb 9, 2024 186.72 191.12 185.51 188.95 188.95 728,500
Feb 8, 2024 183.52 186.74 183.23 186.10 186.10 587,400
Feb 7, 2024 181.79 184.24 180.47 182.71 182.71 406,000
Feb 6, 2024 178.10 181.88 177.72 181.40 181.40 622,000
Feb 5, 2024 179.23 179.23 177.00 178.69 178.69 401,700
Feb 2, 2024 180.36 183.88 176.58 181.11 181.11 658,600
Feb 1, 2024 181.34 182.69 177.61 182.54 182.54 1,086,700
Jan 31, 2024 182.88 182.88 179.32 179.46 179.46 712,500
Jan 30, 2024 184.47 185.81 181.63 182.74 182.74 1,320,900
Jan 29, 2024 190.00 190.87 185.18 186.91 186.91 857,300
Jan 26, 2024 192.26 193.29 189.23 190.16 190.16 588,800
Jan 25, 2024 186.62 191.86 185.60 191.80 191.80 728,600
Jan 24, 2024 189.32 189.57 185.51 186.33 186.33 552,100
Jan 23, 2024 188.88 189.92 185.17 188.21 188.21 778,200
Jan 22, 2024 187.32 187.46 183.43 187.15 187.15 667,300
Jan 19, 2024 189.46 189.46 183.61 186.72 186.72 902,900
Jan 18, 2024 190.17 190.77 186.65 188.88 188.88 550,800
Jan 17, 2024 188.92 189.64 187.51 189.26 189.26 545,700
Jan 16, 2024 186.53 190.20 184.34 190.01 190.01 804,300
Jan 12, 2024 191.01 192.49 187.87 190.59 190.59 454,600
Jan 11, 2024 191.22 191.35 187.62 190.05 190.05 529,100
Jan 10, 2024 190.15 193.00 189.54 191.73 191.73 567,300
Jan 9, 2024 191.30 192.56 188.85 191.01 191.01 702,900
Jan 8, 2024 191.50 196.97 188.15 192.88 192.88 1,942,800
Jan 5, 2024 202.68 204.87 199.58 200.84 200.84 808,700
Jan 4, 2024 205.35 207.97 203.99 204.96 204.96 829,500
Jan 3, 2024 213.16 214.57 204.29 204.69 204.69 914,100
Jan 2, 2024 210.86 216.18 210.54 215.51 215.51 758,800
Dec 29, 2023 213.82 214.60 211.45 213.16 213.16 474,600
Dec 28, 2023 213.01 215.82 212.77 213.84 213.84 551,500
Dec 27, 2023 210.36 213.69 210.16 212.70 212.70 532,800
Dec 26, 2023 204.58 210.57 203.62 210.36 210.36 993,000
Dec 22, 2023 198.04 203.01 198.04 202.70 202.70 568,700
Dec 21, 2023 197.00 199.49 195.92 199.10 199.10 558,800
Dec 20, 2023 197.24 198.79 194.90 195.03 195.03 519,400
Dec 19, 2023 193.27 198.19 192.33 197.97 197.97 803,200
Dec 18, 2023 194.45 194.56 189.09 190.60 190.60 1,048,800
Dec 15, 2023 201.13 201.17 192.81 194.36 194.36 1,715,200
Dec 14, 2023 204.57 206.31 200.75 200.98 200.98 858,400
Dec 13, 2023 197.81 202.37 194.56 201.54 201.54 646,900
Dec 12, 2023 196.97 198.72 195.50 196.39 196.39 578,800
Dec 11, 2023 195.97 199.06 195.79 197.45 197.45 400,900
Dec 8, 2023 195.27 197.18 193.52 194.83 194.83 432,600
Dec 7, 2023 201.58 203.04 195.45 195.93 195.93 793,500
Dec 6, 2023 204.23 205.55 201.44 201.54 201.54 510,000
Dec 5, 2023 199.10 203.18 198.65 201.87 201.87 546,100
Dec 4, 2023 199.10 203.96 198.44 201.44 201.44 761,900
Dec 1, 2023 189.95 200.25 188.84 199.80 199.80 1,033,300
Nov 30, 2023 194.14 194.79 183.87 188.46 188.46 2,227,400
Nov 29, 2023 190.69 193.78 187.75 188.06 188.06 1,927,700
Nov 28, 2023 190.05 193.30 188.70 191.51 191.51 1,192,100
Nov 27, 2023 190.85 192.03 189.32 191.00 191.00 1,189,900
Nov 24, 2023 190.22 192.82 189.22 190.99 190.99 328,800
Nov 22, 2023 188.92 191.95 188.50 191.00 191.00 790,100
Nov 21, 2023 186.10 188.75 184.06 186.61 186.61 773,500
Nov 20, 2023 180.70 186.11 180.34 184.99 184.99 624,900
Nov 17, 2023 181.95 183.41 179.91 181.35 181.35 722,100
Nov 16, 2023 182.83 183.00 178.45 180.00 180.00 570,300
Nov 15, 2023 183.62 189.50 182.40 184.07 184.07 1,110,000
Nov 14, 2023 175.61 183.76 175.61 182.32 182.32 793,500
Nov 13, 2023 176.25 176.77 172.01 172.05 172.05 741,800
Nov 10, 2023 176.14 176.91 172.63 176.70 176.70 466,200
Nov 9, 2023 178.62 179.26 174.81 175.88 175.88 478,300
Nov 8, 2023 178.61 179.89 176.30 176.88 176.88 387,300
Nov 7, 2023 176.93 179.50 176.51 178.15 178.15 602,900
Nov 6, 2023 178.20 179.95 176.12 176.99 176.99 711,300
Nov 3, 2023 177.79 179.94 176.89 177.32 177.32 885,200
Nov 2, 2023 176.79 178.73 175.91 176.42 176.42 714,500
Nov 1, 2023 173.58 174.57 167.69 174.19 174.19 946,100
Oct 31, 2023 172.05 175.12 171.24 173.98 173.98 683,400
Oct 30, 2023 170.03 173.18 168.52 172.40 172.40 1,134,700
Oct 27, 2023 173.60 174.28 168.12 169.76 169.76 1,173,500
Oct 26, 2023 176.47 177.11 170.28 173.61 173.61 924,000
Oct 25, 2023 176.58 178.95 174.87 177.02 177.02 390,500
Oct 24, 2023 177.50 179.28 175.10 177.24 177.24 556,600
Oct 23, 2023 176.11 179.83 173.80 175.88 175.88 953,400
Oct 20, 2023 176.98 178.54 172.23 175.95 175.95 841,300
Oct 19, 2023 175.31 179.28 172.17 176.98 176.98 671,600
Oct 18, 2023 175.76 176.52 173.86 175.88 175.88 675,400
Oct 17, 2023 171.28 177.09 171.28 176.32 176.32 979,600
Oct 16, 2023 165.88 171.80 164.33 171.24 171.24 1,089,700
Oct 13, 2023 163.86 165.22 163.03 164.33 164.33 675,200
Oct 12, 2023 165.92 165.92 161.25 163.09 163.09 741,400
Oct 11, 2023 165.79 167.31 163.54 165.26 165.26 831,000
Oct 10, 2023 164.95 170.53 164.47 165.48 165.48 1,013,200
Oct 9, 2023 161.77 166.57 159.00 165.08 165.08 971,400
Oct 6, 2023 162.33 165.80 160.62 162.41 162.41 777,900
Oct 5, 2023 160.59 164.54 160.42 163.68 163.68 1,205,600
Oct 4, 2023 156.95 160.47 155.53 160.08 160.08 769,100
Oct 3, 2023 156.30 156.60 153.22 155.83 155.83 836,800
Oct 2, 2023 161.30 163.85 156.85 157.62 157.62 964,700
Sep 29, 2023 159.69 163.39 159.25 160.90 160.90 2,066,900
Sep 28, 2023 151.14 157.80 150.72 157.34 157.34 1,588,600
Sep 27, 2023 147.09 151.35 147.01 151.08 151.08 1,262,700
Sep 26, 2023 146.81 147.29 144.57 146.00 146.00 729,200
Sep 25, 2023 146.75 148.79 145.96 148.07 148.07 934,600
Sep 22, 2023 150.16 150.79 147.03 147.88 147.88 1,016,400
Sep 21, 2023 153.70 153.76 148.81 149.46 149.46 982,800
Sep 20, 2023 157.10 157.16 154.34 154.76 154.76 543,500
Sep 19, 2023 156.75 157.85 154.40 157.06 157.06 647,000
Sep 18, 2023 158.75 159.71 157.18 157.43 157.43 1,161,000
Sep 15, 2023 159.71 160.16 158.37 159.00 159.00 1,393,600
Sep 14, 2023 162.60 163.51 158.62 160.80 160.80 1,313,500
Sep 13, 2023 162.16 163.78 160.26 162.70 162.70 1,664,700
Sep 12, 2023 160.19 161.42 157.06 159.11 159.11 752,000
Sep 11, 2023 162.28 163.02 159.36 160.10 160.10 947,900
Sep 8, 2023 159.76 162.91 159.76 161.50 161.50 1,202,300
Sep 7, 2023 161.66 162.20 159.67 160.70 160.70 1,451,100
Sep 6, 2023 165.01 165.42 162.17 162.47 162.47 1,328,900
Sep 5, 2023 168.09 170.61 165.89 166.03 166.03 863,900
Sep 1, 2023 173.66 174.13 166.80 169.30 169.30 1,188,100
Aug 31, 2023 175.00 181.50 171.42 171.96 171.96 2,491,400
Aug 30, 2023 181.47 184.57 181.00 182.95 182.95 1,248,400
Aug 29, 2023 178.64 183.38 178.00 182.68 182.68 794,400
Aug 28, 2023 177.97 179.75 176.28 179.18 179.18 1,018,600
Aug 25, 2023 176.10 179.77 174.02 177.70 177.70 1,047,800
Aug 24, 2023 185.50 185.64 173.88 175.10 175.10 1,500,400
Aug 23, 2023 187.14 187.77 184.57 187.08 187.08 595,300
Aug 22, 2023 190.27 190.27 184.48 187.36 187.36 669,500
Aug 21, 2023 194.75 195.25 191.34 193.11 193.11 362,000
Aug 18, 2023 187.86 195.65 187.58 194.25 194.25 532,600
Aug 17, 2023 195.31 195.37 188.30 189.15 189.15 570,900
Aug 16, 2023 198.33 198.33 194.29 194.43 194.43 630,600
Aug 15, 2023 195.25 196.32 192.90 196.07 196.07 433,000
Aug 14, 2023 193.83 196.75 193.09 196.31 196.31 399,600
Aug 11, 2023 194.26 195.15 192.01 192.80 192.80 328,600
Aug 10, 2023 196.59 198.05 194.18 195.11 195.11 332,600
Aug 9, 2023 192.34 195.53 192.15 194.90 194.90 402,600
Aug 8, 2023 194.01 194.99 189.57 192.52 192.52 611,100
Aug 7, 2023 198.73 199.54 194.07 195.68 195.68 631,200
Aug 4, 2023 199.21 199.92 196.91 198.06 198.06 333,800
Aug 3, 2023 200.29 203.08 197.58 198.80 198.80 444,900
Aug 2, 2023 205.00 205.62 200.12 200.29 200.29 463,700
Aug 1, 2023 208.32 208.38 204.47 207.07 207.07 450,100
Jul 31, 2023 208.00 209.12 205.94 208.34 208.34 506,900
Jul 28, 2023 202.19 207.55 201.80 207.45 207.45 711,500
Jul 27, 2023 200.74 205.59 199.24 200.28 200.28 557,900
Jul 26, 2023 196.23 200.51 196.23 200.11 200.11 470,300
Jul 25, 2023 195.74 198.10 194.23 195.03 195.03 377,200
Jul 24, 2023 199.27 199.30 194.02 196.99 196.99 830,700
Jul 21, 2023 200.87 201.73 199.94 200.87 200.87 288,400
Jul 20, 2023 204.56 204.56 199.04 199.29 199.29 341,300
Jul 19, 2023 201.89 205.58 200.73 204.16 204.16 548,400
Jul 18, 2023 200.79 202.22 198.29 201.06 201.06 480,200
Jul 17, 2023 197.77 201.75 197.07 200.81 200.81 385,100
Jul 14, 2023 198.78 200.72 196.31 198.97 198.97 311,100
Jul 13, 2023 201.00 201.50 198.53 199.53 199.53 324,700
Jul 12, 2023 199.88 202.78 198.91 200.45 200.45 491,900
Jul 11, 2023 194.82 200.29 194.82 197.69 197.69 368,300
Jul 10, 2023 194.81 196.91 193.00 194.47 194.47 658,200
Jul 7, 2023 192.70 195.90 192.14 193.76 193.76 405,100
Jul 6, 2023 191.76 193.94 191.05 191.48 191.48 480,600
Jul 5, 2023 195.47 196.11 193.17 194.59 194.59 545,800
Jul 3, 2023 196.57 199.05 195.12 195.47 195.47 302,900
Jun 30, 2023 197.33 199.17 194.69 196.54 196.54 563,100
Jun 29, 2023 200.17 200.17 194.87 196.86 196.86 570,100
Jun 28, 2023 201.42 202.43 198.35 198.75 198.75 530,800
Jun 27, 2023 196.57 201.92 196.27 201.40 201.40 457,000
Jun 26, 2023 198.44 200.32 196.46 196.58 196.58 493,300
Jun 23, 2023 195.88 200.97 194.97 198.44 198.44 919,400
Jun 22, 2023 195.03 197.71 193.54 196.49 196.49 467,600
Jun 21, 2023 193.52 195.36 191.32 194.77 194.77 569,000
Jun 20, 2023 189.40 194.51 188.33 193.26 193.26 593,400
Jun 16, 2023 196.30 196.30 190.04 190.43 190.43 534,700
Jun 15, 2023 191.46 195.46 190.53 194.63 194.63 567,600
Jun 14, 2023 191.88 194.45 189.53 191.35 191.35 540,700
Jun 13, 2023 187.23 192.67 187.23 191.68 191.68 682,600
Jun 12, 2023 185.52 187.87 184.76 186.27 186.27 593,700
Jun 9, 2023 188.00 189.31 184.71 185.20 185.20 618,000
Jun 8, 2023 188.52 190.66 186.83 188.48 188.48 491,300
Jun 7, 2023 194.00 194.63 188.01 189.16 189.16 743,100
Jun 6, 2023 184.80 192.76 184.80 192.11 192.11 969,700
Jun 5, 2023 180.00 187.91 180.00 184.93 184.93 1,161,800
Jun 2, 2023 183.17 185.47 176.44 182.55 182.55 2,577,600
Jun 1, 2023 170.88 171.08 165.58 169.35 169.35 2,769,500
May 31, 2023 175.27 175.74 170.90 172.52 172.52 1,141,500
May 30, 2023 177.26 177.60 172.06 175.63 175.63 1,448,000
May 26, 2023 177.84 177.84 173.14 177.27 177.27 925,600
May 25, 2023 183.26 183.37 176.95 179.25 179.25 1,010,300
May 24, 2023 185.73 187.00 182.80 185.88 185.88 665,700
May 23, 2023 184.92 189.58 183.67 184.93 184.93 939,700
May 22, 2023 190.21 190.30 185.04 186.00 186.00 1,101,200
May 19, 2023 200.60 200.85 188.91 190.21 190.21 923,600
May 18, 2023 195.06 202.18 194.87 201.72 201.72 575,100
May 17, 2023 193.40 196.77 192.54 195.97 195.97 515,600
May 16, 2023 196.97 196.97 192.10 192.39 192.39 569,700
May 15, 2023 196.44 199.25 194.87 198.94 198.94 486,900
May 12, 2023 192.81 196.91 192.81 196.23 196.23 655,900
May 11, 2023 199.55 200.38 192.36 192.81 192.81 771,600
May 10, 2023 201.13 204.12 197.03 199.39 199.39 403,600
May 9, 2023 195.36 199.47 193.98 199.07 199.07 502,800
May 8, 2023 196.40 197.82 194.20 196.68 196.68 445,600
May 5, 2023 194.63 199.74 194.63 195.80 195.80 589,500
May 4, 2023 196.22 198.60 193.17 194.40 194.40 378,000
May 3, 2023 198.70 200.33 195.35 195.90 195.90 496,500
May 2, 2023 196.00 200.07 193.69 199.45 199.45 817,300
May 1, 2023 195.94 197.82 194.76 196.81 196.81 648,000
Apr 28, 2023 196.25 198.32 193.20 197.36 197.36 608,300
Apr 27, 2023 198.32 199.55 194.43 197.78 197.78 756,800
Apr 26, 2023 195.35 200.25 195.07 197.00 197.00 748,900
Apr 25, 2023 201.66 202.32 193.56 194.69 194.69 990,200
Apr 24, 2023 200.30 202.45 196.88 202.43 202.43 745,400
Apr 21, 2023 202.90 203.66 200.26 200.59 200.59 728,500
Apr 20, 2023 200.00 203.00 199.55 202.81 202.81 563,500

Related Tickers

ULTA Ulta Beauty, Inc.
413.50
-2.73%
 
RH RH
240.41
-1.99%
 
DKS DICK'S Sporting Goods, Inc.
195.08
-0.07%
 
ASO Academy Sports and Outdoors, Inc.
57.16
+1.20%
 
WSM Williams-Sonoma, Inc.
279.20
-0.12%
 
AAP Advance Auto Parts, Inc.
78.69
+1.93%
 
TSCO Tractor Supply Company
252.79
+2.20%
 
ORLY O'Reilly Automotive, Inc.
1,090.94
-0.92%
 
CASY Casey's General Stores, Inc.
310.41
+0.33%
 
AZO AutoZone, Inc.
2,985.54
+0.42%