Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Below Inc
(NQ:
FIVE
)
143.48
+1.38 (+0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
172.05
175.12
171.24
173.98
683,521
+1.58(+0.92%)
Oct 30, 2023
170.03
173.18
168.52
172.40
1,134,681
+2.64(+1.56%)
Oct 27, 2023
173.60
174.28
168.12
169.76
1,173,477
-3.85(-2.22%)
Oct 26, 2023
176.47
177.11
170.28
173.61
923,988
-3.41(-1.93%)
Oct 25, 2023
176.58
178.95
174.87
177.02
390,500
-0.22(-0.12%)
Oct 24, 2023
177.50
179.28
175.10
177.24
556,645
+1.36(+0.77%)
Oct 23, 2023
176.11
179.83
173.80
175.88
953,414
-0.07(-0.04%)
Oct 20, 2023
176.98
178.53
172.23
175.95
841,280
-1.03(-0.58%)
Oct 19, 2023
175.31
179.28
172.17
176.98
671,651
+1.10(+0.63%)
Oct 18, 2023
175.76
176.52
173.86
175.88
675,355
-0.44(-0.25%)
Oct 17, 2023
171.28
177.09
171.28
176.32
979,571
+5.08(+2.97%)
Oct 16, 2023
165.88
171.80
164.33
171.24
1,089,684
+6.91(+4.20%)
Oct 13, 2023
163.86
165.22
163.03
164.33
675,244
+1.24(+0.76%)
Oct 12, 2023
165.92
165.92
161.25
163.09
741,494
-2.17(-1.31%)
Oct 11, 2023
165.79
167.31
163.54
165.26
831,002
-0.22(-0.13%)
Oct 10, 2023
164.95
170.53
164.47
165.48
1,013,204
+0.40(+0.24%)
Oct 09, 2023
161.77
166.57
159.00
165.08
971,369
+2.67(+1.64%)
Oct 06, 2023
162.33
165.80
160.62
162.41
777,868
-1.27(-0.78%)
Oct 05, 2023
160.59
164.54
160.42
163.68
1,205,632
+3.60(+2.25%)
Oct 04, 2023
156.95
160.47
155.53
160.08
769,100
+4.25(+2.73%)
Oct 03, 2023
156.30
156.60
153.22
155.83
836,804
-1.79(-1.14%)
Oct 02, 2023
161.30
163.85
156.85
157.62
964,695
-3.28(-2.04%)
Sep 29, 2023
159.69
163.39
159.25
160.90
2,066,940
+3.56(+2.26%)
Sep 28, 2023
151.14
157.80
150.72
157.34
1,588,645
+6.26(+4.14%)
Sep 27, 2023
147.09
151.35
147.01
151.08
1,262,731
+5.08(+3.48%)
Sep 26, 2023
146.81
147.29
144.57
146.00
729,237
-2.07(-1.40%)
Sep 25, 2023
146.75
148.18
147.04
148.07
934,567
+0.19(+0.13%)
Sep 22, 2023
150.16
150.79
147.03
147.88
1,016,437
-1.59(-1.06%)
Sep 21, 2023
153.70
153.76
148.81
149.46
982,838
-5.30(-3.42%)
Sep 20, 2023
157.10
157.16
154.34
154.76
543,465
-2.30(-1.46%)
Sep 19, 2023
156.75
157.85
154.40
157.06
646,963
-0.37(-0.24%)
Sep 18, 2023
158.75
159.71
157.18
157.43
1,160,997
-1.57(-0.99%)
Sep 15, 2023
159.71
160.16
158.37
159.00
1,393,738
-1.80(-1.12%)
Sep 14, 2023
162.60
163.51
158.62
160.80
1,313,531
-1.90(-1.17%)
Sep 13, 2023
162.16
163.78
160.26
162.70
1,664,737
+3.59(+2.26%)
Sep 12, 2023
160.19
161.41
157.06
159.11
751,995
-0.99(-0.62%)
Sep 11, 2023
162.28
163.02
159.36
160.10
947,882
-1.40(-0.87%)
Sep 08, 2023
159.76
162.91
159.76
161.50
1,202,320
+0.80(+0.50%)
Sep 07, 2023
161.66
162.20
159.67
160.70
1,451,095
-1.77(-1.09%)
Sep 06, 2023
165.01
165.42
162.17
162.47
1,328,889
-3.56(-2.14%)
Sep 05, 2023
168.09
170.61
165.88
166.03
863,999
-3.27(-1.93%)
Sep 01, 2023
173.66
174.13
166.79
169.30
1,188,076
-2.66(-1.55%)
Aug 31, 2023
175.00
181.50
171.42
171.96
2,491,298
-10.99(-6.01%)
Aug 30, 2023
181.47
184.57
181.00
182.95
1,234,990
+0.27(+0.15%)
Aug 29, 2023
178.64
183.38
178.00
182.68
794,304
+3.50(+1.95%)
Aug 28, 2023
177.97
179.75
176.28
179.18
1,018,614
+1.48(+0.83%)
Aug 25, 2023
176.10
179.77
174.02
177.70
1,047,845
+2.60(+1.48%)
Aug 24, 2023
185.50
185.64
173.88
175.10
1,500,442
-11.98(-6.40%)
Aug 23, 2023
187.14
187.77
184.56
187.08
595,335
-0.28(-0.15%)
Aug 22, 2023
190.27
190.27
184.48
187.36
669,542
-5.75(-2.98%)
Aug 21, 2023
194.75
195.25
191.34
193.11
362,029
-1.14(-0.59%)
Aug 18, 2023
187.86
195.65
187.58
194.25
534,869
+5.10(+2.70%)
Aug 17, 2023
195.31
195.37
188.30
189.15
570,928
-5.28(-2.72%)
Aug 16, 2023
198.33
198.33
194.29
194.43
630,662
-1.64(-0.84%)
Aug 15, 2023
195.25
196.32
192.90
196.07
433,009
-0.24(-0.12%)
Aug 14, 2023
193.83
196.75
193.09
196.31
399,554
+3.51(+1.82%)
Aug 11, 2023
194.26
195.15
192.01
192.80
328,725
-2.31(-1.18%)
Aug 10, 2023
196.59
198.05
194.18
195.11
332,601
+0.21(+0.11%)
Aug 09, 2023
192.34
195.53
192.15
194.90
402,609
+2.38(+1.24%)
Aug 08, 2023
194.01
194.99
189.57
192.52
611,149
-3.16(-1.61%)
Aug 07, 2023
198.73
199.54
194.07
195.68
631,207
-2.38(-1.20%)
Aug 04, 2023
199.21
199.92
196.91
198.06
333,759
-0.74(-0.37%)
Aug 03, 2023
200.29
203.07
197.57
198.80
444,865
-1.49(-0.74%)
Aug 02, 2023
205.00
205.62
200.12
200.29
463,677
-6.78(-3.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.