FIVE
Five Below (FIVE)
NASDAQ
$216.91-$0.22 (-0.10%)
Price as of Aug 03, 2026 6:58 PM EDT
  • $12.0B
    Market Cap
  • 63.06%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +20.77%
    Low Price$176.25
    High Price$219.17
  • 3 Months
    -7.86%
    Low Price$176.25
    High Price$234.18
  • 1 Year
    +63.06%
    Low Price$131.94
    High Price$247.71
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
221.64
223.00
213.46
217.13
-0.93%
985,241
07/30/2026
211.35
220.53
208.89
219.17
+4.62%
978,433
07/29/2026
205.44
216.34
205.44
209.49
+0.72%
1,147,427
07/28/2026
207.49
209.23
205.77
207.99
+0.41%
951,267
07/27/2026
203.33
208.35
203.33
207.14
+1.94%
988,822
07/24/2026
201.61
206.00
200.72
203.19
+0.93%
511,834
07/23/2026
203.48
206.51
198.83
201.31
-1.74%
1,178,043
07/22/2026
203.72
206.14
202.30
204.87
+0.57%
1,033,760
07/21/2026
206.94
209.58
203.50
203.71
-0.21%
1,176,312
07/20/2026
210.78
211.26
203.18
204.14
+0.75%
1,494,118
07/17/2026
195.51
203.96
193.93
202.63
+2.49%
2,376,669
07/16/2026
194.08
202.55
193.47
197.71
+2.42%
1,183,333
07/15/2026
192.93
196.55
191.33
193.03
-0.04%
880,456
07/14/2026
193.83
195.67
190.42
193.11
+0.82%
967,881
07/13/2026
189.31
193.58
189.31
191.53
+1.13%
1,232,740
07/10/2026
185.97
190.00
183.72
189.39
+2.80%
837,764
07/09/2026
184.20
188.56
182.31
184.24
+1.93%
1,289,060
07/08/2026
176.56
181.33
173.10
180.75
+2.55%
1,111,809
07/07/2026
176.69
179.08
174.56
176.25
-0.09%
1,038,097
07/06/2026
181.51
185.00
176.07
176.40
-3.31%
1,008,106
07/02/2026
185.33
185.79
180.76
182.43
-0.11%
873,735
07/01/2026
179.79
186.16
179.06
182.64
+1.59%
1,256,225
06/30/2026
177.87
180.80
175.56
179.79
+0.88%
1,179,205
06/29/2026
186.29
186.94
175.86
178.23
-5.38%
1,646,392
06/26/2026
188.57
191.66
185.69
188.37
+0.95%
1,387,152
06/25/2026
189.75
190.62
185.62
186.59
-0.62%
809,492
06/24/2026
188.06
192.79
185.30
187.75
+0.97%
1,450,842
06/23/2026
187.46
189.79
185.75
185.95
-3.88%
993,080
06/22/2026
195.95
198.21
192.19
193.45
-0.31%
1,197,210
06/18/2026
194.13
194.98
191.52
194.06
+1.46%
1,053,845
06/17/2026
189.41
195.38
189.26
191.26
+0.98%
934,977
06/16/2026
194.28
195.46
188.34
189.41
-2.33%
1,325,098
06/15/2026
199.21
201.00
193.02
193.92
-2.30%
1,241,813
06/12/2026
203.29
203.93
195.69
198.49
-1.72%
873,622
06/11/2026
195.85
202.47
193.30
201.97
+3.12%
1,327,191
06/10/2026
190.30
196.59
188.00
195.85
+2.63%
2,086,712
06/09/2026
186.49
193.18
184.68
190.83
+2.33%
1,586,754
06/08/2026
190.47
192.84
185.39
186.49
-2.09%
2,024,492
06/05/2026
192.69
196.86
190.38
190.47
-0.89%
2,159,781
06/04/2026
197.47
201.00
191.10
192.17
-13.78%
5,052,551
06/03/2026
223.10
225.76
219.19
222.89
+1.14%
3,160,980
06/03/2026
$2.22 Earnings
06/02/2026
230.01
230.50
218.97
220.37
-2.59%
1,811,154
06/01/2026
227.18
232.50
221.11
226.22
-0.50%
1,721,771
05/29/2026
223.45
229.04
221.95
227.36
+1.09%
1,007,579
05/28/2026
222.00
228.69
219.46
224.90
+4.13%
1,438,795
05/27/2026
222.33
224.00
214.21
215.99
-2.30%
1,196,832
05/26/2026
220.81
224.00
219.90
221.07
+0.72%
950,180
05/22/2026
220.00
223.34
216.44
219.50
-0.13%
805,180
05/21/2026
220.17
223.01
215.07
219.79
-0.04%
1,130,026
05/20/2026
215.85
220.84
211.72
219.87
+2.56%
1,256,930
05/19/2026
218.16
218.16
209.34
214.39
-1.82%
1,052,367
05/18/2026
215.83
221.32
213.69
218.36
+2.21%
968,169
05/15/2026
213.83
214.92
210.26
213.64
-0.60%
1,105,871
05/14/2026
211.86
215.65
210.28
214.94
+2.36%
734,047
05/13/2026
208.20
212.00
205.14
209.99
+0.71%
851,835
05/12/2026
208.15
210.15
203.89
208.51
+0.17%
1,232,168
05/11/2026
223.00
223.34
206.28
208.15
-6.71%
1,571,233
05/08/2026
224.57
226.00
220.00
223.13
+0.85%
970,416
05/07/2026
236.28
240.09
220.82
221.25
-5.52%
1,088,367
05/06/2026
229.58
236.00
229.20
234.18
+3.29%
679,040
05/05/2026
232.12
235.50
226.57
226.72
-1.90%
725,778
05/04/2026
230.24
237.34
228.11
231.10
+0.25%
778,559
05/01/2026
236.24
236.77
229.84
230.52
-2.18%
734,529
04/30/2026
231.31
237.13
229.80
235.66
+3.30%
752,271
04/29/2026
232.22
234.67
227.16
228.14
-1.89%
657,680
04/28/2026
235.82
236.48
228.73
232.54
-0.73%
1,026,902
04/27/2026
235.39
235.99
230.19
234.25
+0.10%
721,782
04/24/2026
239.51
239.51
228.68
234.01
-1.76%
1,246,579
04/23/2026
240.23
244.52
236.48
238.20
-0.85%
816,394
04/22/2026
240.36
241.75
236.49
240.23
+1.32%
1,055,035
04/21/2026
248.94
251.63
236.18
237.10
-4.28%
1,484,065
04/20/2026
234.77
247.93
234.77
247.71
+4.85%
1,964,561
04/17/2026
227.86
236.32
226.50
236.26
+4.98%
1,723,745
04/16/2026
223.90
226.25
221.43
225.06
+0.78%
1,336,538
04/15/2026
219.15
226.21
219.05
223.32
+1.58%
1,049,477
04/14/2026
221.25
222.14
216.79
219.85
-0.61%
846,381
04/13/2026
215.73
222.74
215.73
221.19
+1.76%
1,128,770
04/10/2026
223.49
223.80
213.18
217.37
-3.47%
1,226,389
04/09/2026
226.49
227.71
217.37
225.19
-1.31%
1,356,739
04/08/2026
232.31
237.24
224.87
228.18
+0.73%
1,236,928
04/07/2026
230.81
232.40
224.07
226.53
-3.08%
1,023,926
04/06/2026
236.06
238.40
229.89
233.72
-0.71%
1,195,662
04/02/2026
229.20
235.74
225.25
235.39
+0.20%
1,119,677
04/01/2026
230.38
237.00
229.49
234.92
+2.82%
917,500
03/31/2026
223.92
230.95
223.05
228.48
+3.94%
926,907
03/30/2026
226.27
227.11
218.08
219.82
-0.86%
891,218
03/27/2026
225.69
228.13
220.00
221.72
-2.24%
1,040,835
03/26/2026
231.56
234.63
226.53
226.79
-2.94%
1,205,266
03/25/2026
233.31
235.92
229.77
233.65
+1.11%
963,599
03/24/2026
230.15
232.31
223.35
231.09
+0.26%
1,376,486
03/23/2026
229.31
234.46
226.70
230.50
+1.35%
1,588,569
03/20/2026
235.00
237.50
225.20
227.42
-3.30%
1,990,181
03/19/2026
219.30
237.25
208.62
235.17
+10.68%
4,173,054
03/18/2026
214.20
219.06
210.57
212.47
-0.71%
2,418,477
03/18/2026
$4.31 Earnings
03/17/2026
211.67
215.00
209.44
214.00
+1.10%
1,070,860
03/16/2026
213.84
216.00
210.09
211.67
+0.62%
694,703
03/13/2026
214.62
216.57
208.50
210.36
-3.07%
1,324,262
03/12/2026
212.78
221.38
210.27
217.03
-0.69%
783,480