NasdaqGS - Delayed Quote • USD
Five Below, Inc. (FIVE)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 152.00 | 897,100 |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 152.10 | 1,078,300 |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 149.30 | 1,427,200 |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 152.81 | 1,208,200 |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 157.48 | 1,541,200 |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 163.00 | 1,103,300 |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 160.23 | 1,380,100 |
Apr 9, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 159.58 | 1,398,000 |
Apr 8, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 160.33 | 1,412,500 |
Apr 5, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 162.77 | 1,159,500 |
Apr 4, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 163.99 | 1,760,300 |
Apr 3, 2024 | 170.02 | 170.34 | 164.20 | 164.74 | 164.74 | 1,566,900 |
Apr 2, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 171.13 | 1,422,500 |
Apr 1, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 178.88 | 871,600 |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 181.38 | 628,500 |
Mar 27, 2024 | 179.61 | 185.48 | 178.79 | 183.86 | 183.86 | 1,135,600 |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 178.05 | 904,200 |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 173.88 | 1,639,200 |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 170.99 | 1,829,400 |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 176.79 | 3,865,900 |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 208.97 | 1,283,600 |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 206.66 | 833,200 |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 205.90 | 1,019,100 |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 201.57 | 944,800 |
Mar 14, 2024 | 208.06 | 208.76 | 198.54 | 201.55 | 201.55 | 760,100 |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 206.50 | 631,100 |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 209.34 | 496,100 |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 203.58 | 670,500 |
Mar 8, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 204.82 | 528,600 |
Mar 7, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 206.96 | 861,500 |
Mar 6, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 208.18 | 924,400 |
Mar 5, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 204.92 | 523,400 |
Mar 4, 2024 | 201.81 | 203.99 | 201.23 | 203.33 | 203.33 | 388,200 |
Mar 1, 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 200.81 | 519,800 |
Feb 29, 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 200.68 | 443,000 |
Feb 28, 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 199.34 | 369,400 |
Feb 27, 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 200.78 | 533,100 |
Feb 26, 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 196.00 | 663,200 |
Feb 23, 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 193.47 | 259,800 |
Feb 22, 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 192.66 | 449,800 |
Feb 21, 2024 | 191.85 | 192.51 | 188.58 | 189.66 | 189.66 | 377,300 |
Feb 20, 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 191.85 | 401,200 |
Feb 16, 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 190.01 | 492,300 |
Feb 15, 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 189.56 | 474,700 |
Feb 14, 2024 | 185.00 | 186.63 | 182.27 | 185.83 | 185.83 | 434,900 |
Feb 13, 2024 | 184.09 | 187.73 | 181.23 | 184.13 | 184.13 | 666,900 |
Feb 12, 2024 | 189.63 | 190.80 | 188.77 | 189.36 | 189.36 | 423,100 |
Feb 9, 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 188.95 | 728,500 |
Feb 8, 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 186.10 | 587,400 |
Feb 7, 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 182.71 | 406,000 |
Feb 6, 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 181.40 | 622,000 |
Feb 5, 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 178.69 | 401,700 |
Feb 2, 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 181.11 | 658,600 |
Feb 1, 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 182.54 | 1,086,700 |
Jan 31, 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 179.46 | 712,500 |
Jan 30, 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 182.74 | 1,320,900 |
Jan 29, 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 186.91 | 857,300 |
Jan 26, 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 190.16 | 588,800 |
Jan 25, 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 191.80 | 728,600 |
Jan 24, 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 186.33 | 552,100 |
Jan 23, 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 188.21 | 778,200 |
Jan 22, 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 187.15 | 667,300 |
Jan 19, 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 186.72 | 902,900 |
Jan 18, 2024 | 190.17 | 190.77 | 186.65 | 188.88 | 188.88 | 550,800 |
Jan 17, 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 189.26 | 545,700 |
Jan 16, 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 190.01 | 804,300 |
Jan 12, 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 190.59 | 454,600 |
Jan 11, 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 190.05 | 529,100 |
Jan 10, 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 191.73 | 567,300 |
Jan 9, 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 191.01 | 702,900 |
Jan 8, 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 192.88 | 1,942,800 |
Jan 5, 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 200.84 | 808,700 |
Jan 4, 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 204.96 | 829,500 |
Jan 3, 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 204.69 | 914,100 |
Jan 2, 2024 | 210.86 | 216.18 | 210.54 | 215.51 | 215.51 | 758,800 |
Dec 29, 2023 | 213.82 | 214.60 | 211.45 | 213.16 | 213.16 | 474,600 |
Dec 28, 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 213.84 | 551,500 |
Dec 27, 2023 | 210.36 | 213.69 | 210.16 | 212.70 | 212.70 | 532,800 |
Dec 26, 2023 | 204.58 | 210.57 | 203.62 | 210.36 | 210.36 | 993,000 |
Dec 22, 2023 | 198.04 | 203.01 | 198.04 | 202.70 | 202.70 | 568,700 |
Dec 21, 2023 | 197.00 | 199.49 | 195.92 | 199.10 | 199.10 | 558,800 |
Dec 20, 2023 | 197.24 | 198.79 | 194.90 | 195.03 | 195.03 | 519,400 |
Dec 19, 2023 | 193.27 | 198.19 | 192.33 | 197.97 | 197.97 | 803,200 |
Dec 18, 2023 | 194.45 | 194.56 | 189.09 | 190.60 | 190.60 | 1,048,800 |
Dec 15, 2023 | 201.13 | 201.17 | 192.81 | 194.36 | 194.36 | 1,715,200 |
Dec 14, 2023 | 204.57 | 206.31 | 200.75 | 200.98 | 200.98 | 858,400 |
Dec 13, 2023 | 197.81 | 202.37 | 194.56 | 201.54 | 201.54 | 646,900 |
Dec 12, 2023 | 196.97 | 198.72 | 195.50 | 196.39 | 196.39 | 578,800 |
Dec 11, 2023 | 195.97 | 199.06 | 195.79 | 197.45 | 197.45 | 400,900 |
Dec 8, 2023 | 195.27 | 197.18 | 193.52 | 194.83 | 194.83 | 432,600 |
Dec 7, 2023 | 201.58 | 203.04 | 195.45 | 195.93 | 195.93 | 793,500 |
Dec 6, 2023 | 204.23 | 205.55 | 201.44 | 201.54 | 201.54 | 510,000 |
Dec 5, 2023 | 199.10 | 203.18 | 198.65 | 201.87 | 201.87 | 546,100 |
Dec 4, 2023 | 199.10 | 203.96 | 198.44 | 201.44 | 201.44 | 761,900 |
Dec 1, 2023 | 189.95 | 200.25 | 188.84 | 199.80 | 199.80 | 1,033,300 |
Nov 30, 2023 | 194.14 | 194.79 | 183.87 | 188.46 | 188.46 | 2,227,400 |
Nov 29, 2023 | 190.69 | 193.78 | 187.75 | 188.06 | 188.06 | 1,927,700 |
Nov 28, 2023 | 190.05 | 193.30 | 188.70 | 191.51 | 191.51 | 1,192,100 |
Nov 27, 2023 | 190.85 | 192.03 | 189.32 | 191.00 | 191.00 | 1,189,900 |
Nov 24, 2023 | 190.22 | 192.82 | 189.22 | 190.99 | 190.99 | 328,800 |
Nov 22, 2023 | 188.92 | 191.95 | 188.50 | 191.00 | 191.00 | 790,100 |
Nov 21, 2023 | 186.10 | 188.75 | 184.06 | 186.61 | 186.61 | 773,500 |
Nov 20, 2023 | 180.70 | 186.11 | 180.34 | 184.99 | 184.99 | 624,900 |
Nov 17, 2023 | 181.95 | 183.41 | 179.91 | 181.35 | 181.35 | 722,100 |
Nov 16, 2023 | 182.83 | 183.00 | 178.45 | 180.00 | 180.00 | 570,300 |
Nov 15, 2023 | 183.62 | 189.50 | 182.40 | 184.07 | 184.07 | 1,110,000 |
Nov 14, 2023 | 175.61 | 183.76 | 175.61 | 182.32 | 182.32 | 793,500 |
Nov 13, 2023 | 176.25 | 176.77 | 172.01 | 172.05 | 172.05 | 741,800 |
Nov 10, 2023 | 176.14 | 176.91 | 172.63 | 176.70 | 176.70 | 466,200 |
Nov 9, 2023 | 178.62 | 179.26 | 174.81 | 175.88 | 175.88 | 478,300 |
Nov 8, 2023 | 178.61 | 179.89 | 176.30 | 176.88 | 176.88 | 387,300 |
Nov 7, 2023 | 176.93 | 179.50 | 176.51 | 178.15 | 178.15 | 602,900 |
Nov 6, 2023 | 178.20 | 179.95 | 176.12 | 176.99 | 176.99 | 711,300 |
Nov 3, 2023 | 177.79 | 179.94 | 176.89 | 177.32 | 177.32 | 885,200 |
Nov 2, 2023 | 176.79 | 178.73 | 175.91 | 176.42 | 176.42 | 714,500 |
Nov 1, 2023 | 173.58 | 174.57 | 167.69 | 174.19 | 174.19 | 946,100 |
Oct 31, 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 173.98 | 683,400 |
Oct 30, 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 172.40 | 1,134,700 |
Oct 27, 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 169.76 | 1,173,500 |
Oct 26, 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 173.61 | 924,000 |
Oct 25, 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 177.02 | 390,500 |
Oct 24, 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 177.24 | 556,600 |
Oct 23, 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 175.88 | 953,400 |
Oct 20, 2023 | 176.98 | 178.54 | 172.23 | 175.95 | 175.95 | 841,300 |
Oct 19, 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 176.98 | 671,600 |
Oct 18, 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 175.88 | 675,400 |
Oct 17, 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 176.32 | 979,600 |
Oct 16, 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 171.24 | 1,089,700 |
Oct 13, 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 164.33 | 675,200 |
Oct 12, 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 163.09 | 741,400 |
Oct 11, 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 165.26 | 831,000 |
Oct 10, 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 165.48 | 1,013,200 |
Oct 9, 2023 | 161.77 | 166.57 | 159.00 | 165.08 | 165.08 | 971,400 |
Oct 6, 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 162.41 | 777,900 |
Oct 5, 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 163.68 | 1,205,600 |
Oct 4, 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 160.08 | 769,100 |
Oct 3, 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 155.83 | 836,800 |
Oct 2, 2023 | 161.30 | 163.85 | 156.85 | 157.62 | 157.62 | 964,700 |
Sep 29, 2023 | 159.69 | 163.39 | 159.25 | 160.90 | 160.90 | 2,066,900 |
Sep 28, 2023 | 151.14 | 157.80 | 150.72 | 157.34 | 157.34 | 1,588,600 |
Sep 27, 2023 | 147.09 | 151.35 | 147.01 | 151.08 | 151.08 | 1,262,700 |
Sep 26, 2023 | 146.81 | 147.29 | 144.57 | 146.00 | 146.00 | 729,200 |
Sep 25, 2023 | 146.75 | 148.79 | 145.96 | 148.07 | 148.07 | 934,600 |
Sep 22, 2023 | 150.16 | 150.79 | 147.03 | 147.88 | 147.88 | 1,016,400 |
Sep 21, 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 149.46 | 982,800 |
Sep 20, 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 154.76 | 543,500 |
Sep 19, 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 157.06 | 647,000 |
Sep 18, 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 157.43 | 1,161,000 |
Sep 15, 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 159.00 | 1,393,600 |
Sep 14, 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 160.80 | 1,313,500 |
Sep 13, 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 162.70 | 1,664,700 |
Sep 12, 2023 | 160.19 | 161.42 | 157.06 | 159.11 | 159.11 | 752,000 |
Sep 11, 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 160.10 | 947,900 |
Sep 8, 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 161.50 | 1,202,300 |
Sep 7, 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 160.70 | 1,451,100 |
Sep 6, 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 162.47 | 1,328,900 |
Sep 5, 2023 | 168.09 | 170.61 | 165.89 | 166.03 | 166.03 | 863,900 |
Sep 1, 2023 | 173.66 | 174.13 | 166.80 | 169.30 | 169.30 | 1,188,100 |
Aug 31, 2023 | 175.00 | 181.50 | 171.42 | 171.96 | 171.96 | 2,491,400 |
Aug 30, 2023 | 181.47 | 184.57 | 181.00 | 182.95 | 182.95 | 1,248,400 |
Aug 29, 2023 | 178.64 | 183.38 | 178.00 | 182.68 | 182.68 | 794,400 |
Aug 28, 2023 | 177.97 | 179.75 | 176.28 | 179.18 | 179.18 | 1,018,600 |
Aug 25, 2023 | 176.10 | 179.77 | 174.02 | 177.70 | 177.70 | 1,047,800 |
Aug 24, 2023 | 185.50 | 185.64 | 173.88 | 175.10 | 175.10 | 1,500,400 |
Aug 23, 2023 | 187.14 | 187.77 | 184.57 | 187.08 | 187.08 | 595,300 |
Aug 22, 2023 | 190.27 | 190.27 | 184.48 | 187.36 | 187.36 | 669,500 |
Aug 21, 2023 | 194.75 | 195.25 | 191.34 | 193.11 | 193.11 | 362,000 |
Aug 18, 2023 | 187.86 | 195.65 | 187.58 | 194.25 | 194.25 | 532,600 |
Aug 17, 2023 | 195.31 | 195.37 | 188.30 | 189.15 | 189.15 | 570,900 |
Aug 16, 2023 | 198.33 | 198.33 | 194.29 | 194.43 | 194.43 | 630,600 |
Aug 15, 2023 | 195.25 | 196.32 | 192.90 | 196.07 | 196.07 | 433,000 |
Aug 14, 2023 | 193.83 | 196.75 | 193.09 | 196.31 | 196.31 | 399,600 |
Aug 11, 2023 | 194.26 | 195.15 | 192.01 | 192.80 | 192.80 | 328,600 |
Aug 10, 2023 | 196.59 | 198.05 | 194.18 | 195.11 | 195.11 | 332,600 |
Aug 9, 2023 | 192.34 | 195.53 | 192.15 | 194.90 | 194.90 | 402,600 |
Aug 8, 2023 | 194.01 | 194.99 | 189.57 | 192.52 | 192.52 | 611,100 |
Aug 7, 2023 | 198.73 | 199.54 | 194.07 | 195.68 | 195.68 | 631,200 |
Aug 4, 2023 | 199.21 | 199.92 | 196.91 | 198.06 | 198.06 | 333,800 |
Aug 3, 2023 | 200.29 | 203.08 | 197.58 | 198.80 | 198.80 | 444,900 |
Aug 2, 2023 | 205.00 | 205.62 | 200.12 | 200.29 | 200.29 | 463,700 |
Aug 1, 2023 | 208.32 | 208.38 | 204.47 | 207.07 | 207.07 | 450,100 |
Jul 31, 2023 | 208.00 | 209.12 | 205.94 | 208.34 | 208.34 | 506,900 |
Jul 28, 2023 | 202.19 | 207.55 | 201.80 | 207.45 | 207.45 | 711,500 |
Jul 27, 2023 | 200.74 | 205.59 | 199.24 | 200.28 | 200.28 | 557,900 |
Jul 26, 2023 | 196.23 | 200.51 | 196.23 | 200.11 | 200.11 | 470,300 |
Jul 25, 2023 | 195.74 | 198.10 | 194.23 | 195.03 | 195.03 | 377,200 |
Jul 24, 2023 | 199.27 | 199.30 | 194.02 | 196.99 | 196.99 | 830,700 |
Jul 21, 2023 | 200.87 | 201.73 | 199.94 | 200.87 | 200.87 | 288,400 |
Jul 20, 2023 | 204.56 | 204.56 | 199.04 | 199.29 | 199.29 | 341,300 |
Jul 19, 2023 | 201.89 | 205.58 | 200.73 | 204.16 | 204.16 | 548,400 |
Jul 18, 2023 | 200.79 | 202.22 | 198.29 | 201.06 | 201.06 | 480,200 |
Jul 17, 2023 | 197.77 | 201.75 | 197.07 | 200.81 | 200.81 | 385,100 |
Jul 14, 2023 | 198.78 | 200.72 | 196.31 | 198.97 | 198.97 | 311,100 |
Jul 13, 2023 | 201.00 | 201.50 | 198.53 | 199.53 | 199.53 | 324,700 |
Jul 12, 2023 | 199.88 | 202.78 | 198.91 | 200.45 | 200.45 | 491,900 |
Jul 11, 2023 | 194.82 | 200.29 | 194.82 | 197.69 | 197.69 | 368,300 |
Jul 10, 2023 | 194.81 | 196.91 | 193.00 | 194.47 | 194.47 | 658,200 |
Jul 7, 2023 | 192.70 | 195.90 | 192.14 | 193.76 | 193.76 | 405,100 |
Jul 6, 2023 | 191.76 | 193.94 | 191.05 | 191.48 | 191.48 | 480,600 |
Jul 5, 2023 | 195.47 | 196.11 | 193.17 | 194.59 | 194.59 | 545,800 |
Jul 3, 2023 | 196.57 | 199.05 | 195.12 | 195.47 | 195.47 | 302,900 |
Jun 30, 2023 | 197.33 | 199.17 | 194.69 | 196.54 | 196.54 | 563,100 |
Jun 29, 2023 | 200.17 | 200.17 | 194.87 | 196.86 | 196.86 | 570,100 |
Jun 28, 2023 | 201.42 | 202.43 | 198.35 | 198.75 | 198.75 | 530,800 |
Jun 27, 2023 | 196.57 | 201.92 | 196.27 | 201.40 | 201.40 | 457,000 |
Jun 26, 2023 | 198.44 | 200.32 | 196.46 | 196.58 | 196.58 | 493,300 |
Jun 23, 2023 | 195.88 | 200.97 | 194.97 | 198.44 | 198.44 | 919,400 |
Jun 22, 2023 | 195.03 | 197.71 | 193.54 | 196.49 | 196.49 | 467,600 |
Jun 21, 2023 | 193.52 | 195.36 | 191.32 | 194.77 | 194.77 | 569,000 |
Jun 20, 2023 | 189.40 | 194.51 | 188.33 | 193.26 | 193.26 | 593,400 |
Jun 16, 2023 | 196.30 | 196.30 | 190.04 | 190.43 | 190.43 | 534,700 |
Jun 15, 2023 | 191.46 | 195.46 | 190.53 | 194.63 | 194.63 | 567,600 |
Jun 14, 2023 | 191.88 | 194.45 | 189.53 | 191.35 | 191.35 | 540,700 |
Jun 13, 2023 | 187.23 | 192.67 | 187.23 | 191.68 | 191.68 | 682,600 |
Jun 12, 2023 | 185.52 | 187.87 | 184.76 | 186.27 | 186.27 | 593,700 |
Jun 9, 2023 | 188.00 | 189.31 | 184.71 | 185.20 | 185.20 | 618,000 |
Jun 8, 2023 | 188.52 | 190.66 | 186.83 | 188.48 | 188.48 | 491,300 |
Jun 7, 2023 | 194.00 | 194.63 | 188.01 | 189.16 | 189.16 | 743,100 |
Jun 6, 2023 | 184.80 | 192.76 | 184.80 | 192.11 | 192.11 | 969,700 |
Jun 5, 2023 | 180.00 | 187.91 | 180.00 | 184.93 | 184.93 | 1,161,800 |
Jun 2, 2023 | 183.17 | 185.47 | 176.44 | 182.55 | 182.55 | 2,577,600 |
Jun 1, 2023 | 170.88 | 171.08 | 165.58 | 169.35 | 169.35 | 2,769,500 |
May 31, 2023 | 175.27 | 175.74 | 170.90 | 172.52 | 172.52 | 1,141,500 |
May 30, 2023 | 177.26 | 177.60 | 172.06 | 175.63 | 175.63 | 1,448,000 |
May 26, 2023 | 177.84 | 177.84 | 173.14 | 177.27 | 177.27 | 925,600 |
May 25, 2023 | 183.26 | 183.37 | 176.95 | 179.25 | 179.25 | 1,010,300 |
May 24, 2023 | 185.73 | 187.00 | 182.80 | 185.88 | 185.88 | 665,700 |
May 23, 2023 | 184.92 | 189.58 | 183.67 | 184.93 | 184.93 | 939,700 |
May 22, 2023 | 190.21 | 190.30 | 185.04 | 186.00 | 186.00 | 1,101,200 |
May 19, 2023 | 200.60 | 200.85 | 188.91 | 190.21 | 190.21 | 923,600 |
May 18, 2023 | 195.06 | 202.18 | 194.87 | 201.72 | 201.72 | 575,100 |
May 17, 2023 | 193.40 | 196.77 | 192.54 | 195.97 | 195.97 | 515,600 |
May 16, 2023 | 196.97 | 196.97 | 192.10 | 192.39 | 192.39 | 569,700 |
May 15, 2023 | 196.44 | 199.25 | 194.87 | 198.94 | 198.94 | 486,900 |
May 12, 2023 | 192.81 | 196.91 | 192.81 | 196.23 | 196.23 | 655,900 |
May 11, 2023 | 199.55 | 200.38 | 192.36 | 192.81 | 192.81 | 771,600 |
May 10, 2023 | 201.13 | 204.12 | 197.03 | 199.39 | 199.39 | 403,600 |
May 9, 2023 | 195.36 | 199.47 | 193.98 | 199.07 | 199.07 | 502,800 |
May 8, 2023 | 196.40 | 197.82 | 194.20 | 196.68 | 196.68 | 445,600 |
May 5, 2023 | 194.63 | 199.74 | 194.63 | 195.80 | 195.80 | 589,500 |
May 4, 2023 | 196.22 | 198.60 | 193.17 | 194.40 | 194.40 | 378,000 |
May 3, 2023 | 198.70 | 200.33 | 195.35 | 195.90 | 195.90 | 496,500 |
May 2, 2023 | 196.00 | 200.07 | 193.69 | 199.45 | 199.45 | 817,300 |
May 1, 2023 | 195.94 | 197.82 | 194.76 | 196.81 | 196.81 | 648,000 |
Apr 28, 2023 | 196.25 | 198.32 | 193.20 | 197.36 | 197.36 | 608,300 |
Apr 27, 2023 | 198.32 | 199.55 | 194.43 | 197.78 | 197.78 | 756,800 |
Apr 26, 2023 | 195.35 | 200.25 | 195.07 | 197.00 | 197.00 | 748,900 |
Apr 25, 2023 | 201.66 | 202.32 | 193.56 | 194.69 | 194.69 | 990,200 |
Apr 24, 2023 | 200.30 | 202.45 | 196.88 | 202.43 | 202.43 | 745,400 |
Apr 21, 2023 | 202.90 | 203.66 | 200.26 | 200.59 | 200.59 | 728,500 |
Apr 20, 2023 | 200.00 | 203.00 | 199.55 | 202.81 | 202.81 | 563,500 |
Apr 19, 2023 | 201.09 | 202.61 | 197.24 | 201.61 | 201.61 | 1,009,500 |
Related Tickers
ULTA Ulta Beauty, Inc.
425.11
+0.13%
RH RH
245.29
+0.64%
DKS DICK'S Sporting Goods, Inc.
195.22
-0.87%
ASO Academy Sports and Outdoors, Inc.
56.48
-2.03%
WSM Williams-Sonoma, Inc.
279.53
-0.54%
AAP Advance Auto Parts, Inc.
77.20
+4.25%
TSCO Tractor Supply Company
247.35
-0.02%
ORLY O'Reilly Automotive, Inc.
1,101.06
+0.57%
CASY Casey's General Stores, Inc.
309.40
+0.07%
AZO AutoZone, Inc.
2,973.17
+1.19%