The closing price for Five Below (FIVE) this year and in July 2025 was $136.52, on July 31. It was up 5% in that time. The latest price is $160.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2025 | $163.47 | $168.98 | $159.40 | $160.25 | 1,027,365 |
October 24 2025 | $156.02 | $158.75 | $155.45 | $156.29 | 835,697 |
October 23 2025 | $151.09 | $158.52 | $151.09 | $157.09 | 1,023,123 |
October 22 2025 | $152.85 | $154.30 | $150.95 | $151.50 | 1,071,635 |
October 21 2025 | $153.95 | $156.60 | $152.60 | $152.84 | 655,528 |
October 20 2025 | $157.63 | $159.93 | $156.00 | $156.15 | 1,138,374 |
October 17 2025 | $151.80 | $154.48 | $151.01 | $154.24 | 811,711 |
October 16 2025 | $151.86 | $154.46 | $149.37 | $151.96 | 953,678 |
October 15 2025 | $153.61 | $155.30 | $150.50 | $152.58 | 1,140,650 |
October 14 2025 | $148.92 | $151.98 | $146.10 | $150.00 | 917,534 |
October 13 2025 | $146.10 | $152.41 | $145.65 | $151.18 | 2,129,477 |
October 10 2025 | $151.50 | $152.25 | $137.77 | $138.49 | 3,053,926 |
October 09 2025 | $153.53 | $155.59 | $150.68 | $150.96 | 962,436 |
October 08 2025 | $148.22 | $154.75 | $147.70 | $153.76 | 942,828 |
October 07 2025 | $153.56 | $153.89 | $144.52 | $148.50 | 2,073,763 |
October 06 2025 | $155.88 | $156.80 | $152.12 | $153.67 | 1,079,709 |
October 03 2025 | $157.50 | $157.54 | $153.16 | $156.05 | 1,120,671 |
October 02 2025 | $154.94 | $157.20 | $154.13 | $156.65 | 895,598 |
October 01 2025 | $153.97 | $156.46 | $150.80 | $155.18 | 1,143,051 |
September 30 2025 | $155.79 | $156.51 | $152.64 | $154.70 | 915,784 |
September 29 2025 | $156.39 | $156.39 | $152.67 | $155.32 | 1,351,078 |
September 26 2025 | $151.75 | $155.46 | $151.73 | $154.76 | 712,376 |
September 25 2025 | $151.93 | $154.15 | $150.28 | $151.72 | 1,018,750 |
September 24 2025 | $154.70 | $156.33 | $152.52 | $154.18 | 897,850 |
September 23 2025 | $153.59 | $156.50 | $152.34 | $154.84 | 1,051,629 |
Daily pricing data for Five Below dates back to 7/19/2012, and may be incomplete.
