FIVE: Five Below Inc.

As of Friday, July 24th, 2026

$ 203.19

+1.88 +0.93%

Open: 201.61
High: 206.00
Low: 200.72
Volume: 511,834
Previous Close on Thursday, July 23rd, 2026

$ 201.31

-3.56 -1.74%

Open: 203.48
High: 206.51
Low: 198.83
Volume: 1,177,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 201.61 206.00 200.72 203.19 511,834 +1.88 +0.93
2026-07-23 203.48 206.51 198.83 201.31 1,177,954 -3.56 -1.74
2026-07-22 203.72 206.14 202.30 204.87 1,033,753 +1.16 +0.57
2026-07-21 206.94 209.58 203.50 203.71 1,174,662 -0.43 -0.21
2026-07-20 210.78 211.26 203.18 204.14 1,433,698 +1.51 +0.75
2026-07-17 195.51 203.96 193.93 202.63 2,376,280 +4.92 +2.49
2026-07-16 194.08 202.55 193.47 197.71 1,182,077 +4.68 +2.42
2026-07-15 192.93 196.55 191.33 193.03 879,432 -0.08 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.26
On 2026-07-20		 198.83
On 2026-07-23		 0.56 0.28 211.26
On 2026-07-20		 198.83
On 2026-07-23		 -5.88 203.44
10D 211.26
On 2026-07-20		 189.31
On 2026-07-13		 13.80 7.29 211.26
On 2026-07-20		 198.83
On 2026-07-23		 -5.88 199.52
20D 211.26
On 2026-07-20		 173.10
On 2026-07-08		 16.60 8.90 191.66
On 2026-06-26		 173.10
On 2026-07-08		 -9.68 190.69
WTD 211.26
On 2026-07-20		 198.83
On 2026-07-23		 0.56 0.28 211.26
On 2026-07-20		 198.83
On 2026-07-23		 -5.88 203.44
MTD 211.26
On 2026-07-20		 173.10
On 2026-07-08		 23.40 13.02 186.16
On 2026-07-01		 173.10
On 2026-07-08		 -7.02 192.20
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

203.19 +1.88 +0.93 511,834