Five Below Inc.

AI Score

XX

Unlock

76.46
1.53 (2.05%)
At close: Apr 01, 2025, 3:59 PM
75.43
-1.34%
After-hours: Apr 01, 2025, 07:50 PM EDT

Five Below Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 71.65 75.36 70.41 74.93 1.73 2.36% 2,111,335
Mar 28, 2025 78.55 78.72 72.36 73.20 -6.16 -7.76% 1,929,100
Mar 27, 2025 78.25 81.50 77.71 79.36 1.52 1.95% 1,709,200
Mar 26, 2025 77.47 78.31 75.28 77.84 0.83 1.08% 1,667,500
Mar 25, 2025 78.15 80.47 76.26 77.01 -2.22 -2.80% 1,952,206
Mar 24, 2025 77.59 79.63 76.51 79.23 2.99 3.92% 1,837,637
Mar 21, 2025 74.56 78.12 73.21 76.24 0.13 0.17% 2,594,800
Mar 20, 2025 80.10 82.30 75.84 76.11 0.52 0.69% 6,923,900
Mar 19, 2025 74.12 76.24 73.36 75.59 1.68 2.27% 5,146,548
Mar 18, 2025 73.13 75.40 72.39 73.91 -0.46 -0.62% 2,267,279
Mar 17, 2025 73.63 75.46 71.40 74.37 1.37 1.88% 2,665,900
Mar 14, 2025 73.28 74.83 71.87 73.00 0.75 1.04% 2,605,859
Mar 13, 2025 74.06 75.29 70.82 72.25 -1.41 -1.91% 2,132,920
Mar 12, 2025 77.05 77.99 73.60 73.66 -1.92 -2.54% 1,688,789
Mar 11, 2025 78.41 78.99 74.90 75.58 -2.27 -2.92% 1,627,040
Mar 10, 2025 82.04 82.65 77.36 77.85 -4.19 -5.11% 2,168,625
Mar 7, 2025 85.31 85.62 78.91 82.04 -3.72 -4.34% 2,566,320
Mar 6, 2025 83.87 86.89 83.86 85.76 0.26 0.30% 1,208,322
Mar 5, 2025 83.73 85.55 82.47 85.50 2.80 3.39% 1,361,316
Mar 4, 2025 83.01 83.80 80.37 82.70 -1.52 -1.80% 1,840,213
Mar 3, 2025 87.21 88.33 83.36 84.22 -2.67 -3.07% 1,282,200
Feb 28, 2025 86.37 87.48 84.80 86.89 -0.52 -0.59% 1,284,200
Feb 27, 2025 87.39 89.25 84.70 87.41 -1.81 -2.03% 1,475,700
Feb 26, 2025 90.11 90.93 88.77 89.22 -0.51 -0.57% 1,055,200
Feb 25, 2025 87.81 91.42 87.81 89.73 2.20 2.51% 1,682,485
Feb 24, 2025 86.67 89.03 84.45 87.53 1.61 1.87% 1,309,720
Feb 21, 2025 89.69 89.69 85.55 85.92 -3.24 -3.63% 1,213,200
Feb 20, 2025 91.18 91.18 87.41 89.16 -2.62 -2.85% 1,621,816
Feb 19, 2025 93.12 94.71 91.53 91.78 -2.89 -3.05% 1,386,041
Feb 18, 2025 89.53 94.91 89.36 94.67 5.95 6.71% 1,901,909
Feb 14, 2025 91.36 91.47 88.11 88.72 -1.45 -1.61% 1,286,979
Feb 13, 2025 87.74 90.35 86.90 90.17 2.49 2.84% 1,316,948
Feb 12, 2025 88.28 88.28 85.82 87.68 -1.10 -1.24% 1,050,702
Feb 11, 2025 88.54 89.13 86.62 88.78 -1.23 -1.37% 1,715,104
Feb 10, 2025 90.87 91.47 89.64 90.01 -0.06 -0.07% 997,058
Feb 7, 2025 93.35 93.35 88.54 90.07 -3.87 -4.12% 1,714,221
Feb 6, 2025 96.67 96.67 93.35 93.94 -2.17 -2.26% 927,094
Feb 5, 2025 95.45 99.39 94.77 96.11 1.86 1.97% 1,224,662
Feb 4, 2025 93.79 94.76 92.21 94.25 1.92 2.08% 951,303
Feb 3, 2025 89.01 93.18 88.73 92.33 -1.45 -1.55% 1,541,407
Jan 31, 2025 96.02 98.28 93.56 93.78 -2.36 -2.45% 1,148,728
Jan 30, 2025 94.68 98.15 94.68 96.14 1.16 1.22% 1,006,105
Jan 29, 2025 95.98 96.38 93.68 94.98 -0.81 -0.85% 718,800
Jan 28, 2025 96.00 96.52 94.85 95.79 -0.34 -0.35% 737,000
Jan 27, 2025 96.48 97.29 94.39 96.13 0.38 0.40% 1,190,296
Jan 24, 2025 92.00 97.45 92.00 95.75 3.65 3.96% 1,921,507
Jan 23, 2025 92.26 93.82 90.65 92.10 -0.67 -0.72% 1,644,289
Jan 22, 2025 95.13 95.18 91.59 92.77 -3.09 -3.22% 1,973,805
Jan 21, 2025 92.62 96.16 91.73 95.86 5.22 5.76% 2,630,700
Jan 17, 2025 93.38 94.48 90.19 90.64 -2.19 -2.36% 2,526,318