Five Below, Inc (FIVE) stock
FIVENasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 21/3017% below fair value
$240.96−4.54 (-1.85%)
Close on Oct 30, 2026Market cap $13.27BP/E 21.6Yield –
Price history
Five Below share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$240.96
-1.85% on the day
52-week range
$143.02 – $263.88
-8.7% from the high
Change over 52 weeks
+53.7%
From $156.81 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $245.50 | $246.24 | $237.46 | $240.96 | -1.85% | 860,284 |
| Oct 29, 2026 | $236.57 | $246.43 | $236.57 | $245.50 | +4.70% | 1,373,510 |
| Oct 28, 2026 | $230.41 | $239.28 | $229.93 | $234.47 | +1.39% | 858,497 |
| Oct 27, 2026 | $230.13 | $231.83 | $226.10 | $231.25 | +0.54% | 511,371 |
| Oct 26, 2026 | $224.02 | $233.97 | $222.72 | $230.00 | +3.03% | 775,864 |
| Oct 23, 2026 | $224.69 | $224.80 | $218.47 | $223.24 | -1.16% | 462,753 |
| Oct 22, 2026 | $224.88 | $226.79 | $221.62 | $225.87 | +0.79% | 955,474 |
| Oct 21, 2026 | $224.69 | $224.98 | $220.66 | $224.10 | +0.13% | 521,831 |
| Oct 20, 2026 | $226.59 | $227.41 | $222.52 | $223.80 | -0.80% | 599,128 |
| Oct 19, 2026 | $222.20 | $226.65 | $221.02 | $225.61 | +1.30% | 1,044,896 |
| Oct 16, 2026 | $225.37 | $226.21 | $220.57 | $222.72 | -0.23% | 1,040,282 |
| Oct 15, 2026 | $218.92 | $224.13 | $218.21 | $223.23 | +1.95% | 1,054,804 |
| Oct 14, 2026 | $213.02 | $219.19 | $210.08 | $218.95 | +2.62% | 1,135,724 |
| Oct 13, 2026 | $216.40 | $220.82 | $213.00 | $213.35 | -0.11% | 742,713 |
| Oct 12, 2026 | $212.87 | $217.60 | $210.87 | $213.58 | -0.54% | 955,118 |
| Oct 9, 2026 | $210.81 | $216.05 | $206.95 | $214.73 | +2.38% | 1,022,740 |
| Oct 8, 2026 | $202.34 | $210.32 | $202.34 | $209.73 | +2.69% | 1,197,438 |
| Oct 7, 2026 | $209.92 | $211.99 | $201.68 | $204.24 | -2.71% | 986,737 |
| Oct 6, 2026 | $215.15 | $217.11 | $209.45 | $209.92 | -2.78% | 1,122,911 |
| Oct 5, 2026 | $221.47 | $224.99 | $214.10 | $215.93 | -2.38% | 1,290,603 |
| Oct 2, 2026 | $222.73 | $224.39 | $220.01 | $221.19 | +0.01% | 624,644 |
| Oct 1, 2026 | $220.00 | $222.76 | $216.44 | $221.17 | +0.73% | 727,498 |
| Sep 30, 2026 | $220.93 | $220.93 | $215.25 | $219.57 | -1.11% | 1,081,965 |
| Sep 29, 2026 | $226.74 | $227.24 | $220.63 | $222.03 | -2.62% | 654,116 |
| Sep 28, 2026 | $220.90 | $230.53 | $220.01 | $228.00 | +2.43% | 953,565 |
| Sep 25, 2026 | $222.84 | $226.38 | $217.05 | $222.60 | +0.10% | 1,103,154 |
| Sep 24, 2026 | $228.98 | $230.98 | $221.61 | $222.38 | -2.21% | 1,001,381 |
| Sep 23, 2026 | $232.12 | $232.65 | $216.67 | $227.41 | -2.10% | 1,392,991 |
| Sep 22, 2026 | $236.39 | $242.41 | $232.00 | $232.28 | -1.63% | 1,450,006 |
| Sep 21, 2026 | $236.38 | $241.67 | $235.30 | $236.14 | +0.85% | 1,053,060 |
| Sep 18, 2026 | $235.06 | $239.71 | $232.86 | $234.14 | -1.12% | 2,088,490 |
| Sep 17, 2026 | $240.16 | $242.11 | $234.65 | $236.80 | -0.37% | 1,195,620 |
| Sep 16, 2026 | $238.55 | $242.35 | $234.63 | $237.68 | +0.68% | 1,116,630 |
| Sep 15, 2026 | $251.60 | $251.60 | $233.24 | $236.07 | -5.42% | 1,169,993 |
| Sep 14, 2026 | $243.88 | $251.57 | $243.75 | $249.59 | +2.04% | 858,458 |
| Sep 11, 2026 | $243.49 | $246.03 | $241.41 | $244.60 | +1.38% | 882,203 |
| Sep 10, 2026 | $245.47 | $250.73 | $240.83 | $241.28 | -2.36% | 1,085,774 |
| Sep 9, 2026 | $252.92 | $255.19 | $246.31 | $247.12 | -2.74% | 1,035,382 |
| Sep 8, 2026 | $251.22 | $256.44 | $244.50 | $254.07 | +0.74% | 1,108,612 |
| Sep 4, 2026 | $238.88 | $257.78 | $237.47 | $252.20 | +5.10% | 1,907,674 |
| Sep 3, 2026 | $257.00 | $260.12 | $236.95 | $239.96 | -1.28% | 2,586,376 |
| Sep 2, 2026 | $244.98 | $246.55 | $237.82 | $243.08 | -0.82% | 1,871,199 |
| Sep 1, 2026 | $242.35 | $247.94 | $241.11 | $245.08 | -0.71% | 1,191,039 |
| Aug 31, 2026 | $242.54 | $248.96 | $241.40 | $246.84 | +2.05% | 1,105,173 |
| Aug 28, 2026 | $248.26 | $249.15 | $241.02 | $241.89 | -2.06% | 1,022,800 |
| Aug 27, 2026 | $253.49 | $256.83 | $246.57 | $246.98 | -4.03% | 1,157,380 |
| Aug 26, 2026 | $258.27 | $261.00 | $254.14 | $257.35 | -0.79% | 1,260,910 |
| Aug 25, 2026 | $256.33 | $260.39 | $251.68 | $259.41 | -1.26% | 1,208,168 |
| Aug 24, 2026 | $250.24 | $263.88 | $246.25 | $262.72 | +4.99% | 2,040,974 |
| Aug 21, 2026 | $239.85 | $250.62 | $239.80 | $250.24 | +5.89% | 964,471 |
| Aug 20, 2026 | $240.00 | $241.80 | $234.55 | $236.31 | -2.38% | 1,100,104 |
| Aug 19, 2026 | $241.71 | $246.71 | $240.42 | $242.08 | +1.50% | 847,880 |
| Aug 18, 2026 | $238.92 | $242.63 | $237.15 | $238.51 | -0.02% | 566,454 |
| Aug 17, 2026 | $243.39 | $246.60 | $238.30 | $238.56 | -2.45% | 952,641 |
| Aug 14, 2026 | $242.97 | $246.33 | $242.37 | $244.54 | +1.17% | 615,315 |
| Aug 13, 2026 | $248.60 | $249.00 | $240.78 | $241.71 | +1.50% | 1,045,386 |
| Aug 12, 2026 | $234.65 | $240.26 | $232.18 | $238.15 | +1.67% | 701,406 |
| Aug 11, 2026 | $233.86 | $237.30 | $230.64 | $234.24 | -0.48% | 780,545 |
| Aug 10, 2026 | $241.94 | $242.48 | $235.10 | $235.36 | -3.69% | 1,225,731 |
| Aug 7, 2026 | $231.50 | $244.53 | $228.77 | $244.37 | +5.73% | 1,026,412 |
| Aug 6, 2026 | $225.74 | $233.21 | $224.14 | $231.12 | +3.10% | 836,451 |
| Aug 5, 2026 | $224.57 | $226.00 | $220.58 | $224.16 | +0.84% | 614,347 |
| Aug 4, 2026 | $215.18 | $222.56 | $214.69 | $222.30 | +2.58% | 713,281 |
| Aug 3, 2026 | $219.13 | $221.36 | $213.30 | $216.70 | -0.20% | 862,907 |
| Jul 31, 2026 | $221.64 | $223.00 | $213.46 | $217.13 | -0.93% | 987,252 |
| Jul 30, 2026 | $211.35 | $220.53 | $208.89 | $219.17 | +4.62% | 978,433 |
| Jul 29, 2026 | $205.44 | $216.34 | $205.44 | $209.49 | +0.72% | 1,147,406 |
| Jul 28, 2026 | $207.49 | $209.23 | $205.77 | $207.99 | +0.41% | 951,267 |
| Jul 27, 2026 | $203.33 | $208.35 | $203.33 | $207.14 | +1.94% | 988,822 |
| Jul 24, 2026 | $201.61 | $206.00 | $200.72 | $203.19 | +0.93% | 511,834 |
| Jul 23, 2026 | $203.48 | $206.51 | $198.83 | $201.31 | -1.74% | 1,178,043 |
| Jul 22, 2026 | $203.72 | $206.14 | $202.30 | $204.87 | +0.57% | 1,033,760 |
| Jul 21, 2026 | $206.94 | $209.58 | $203.50 | $203.71 | -0.21% | 1,176,312 |
| Jul 20, 2026 | $210.78 | $211.26 | $203.18 | $204.14 | +0.75% | 1,494,118 |
| Jul 17, 2026 | $195.51 | $203.96 | $193.93 | $202.63 | +2.49% | 2,376,669 |
| Jul 16, 2026 | $194.08 | $202.55 | $193.47 | $197.71 | +2.42% | 1,183,333 |
| Jul 15, 2026 | $192.93 | $196.55 | $191.33 | $193.03 | -0.04% | 880,456 |
| Jul 14, 2026 | $193.83 | $195.67 | $190.42 | $193.11 | +0.82% | 974,242 |
| Jul 13, 2026 | $189.31 | $193.58 | $189.31 | $191.53 | +1.13% | 1,232,740 |
| Jul 10, 2026 | $185.97 | $190.00 | $183.72 | $189.39 | +2.80% | 837,764 |
| Jul 9, 2026 | $184.20 | $188.56 | $182.31 | $184.24 | +1.93% | 1,289,060 |
| Jul 8, 2026 | $176.56 | $181.33 | $173.10 | $180.75 | +2.55% | 1,111,809 |
| Jul 7, 2026 | $176.69 | $179.08 | $174.56 | $176.25 | -0.09% | 1,038,097 |
| Jul 6, 2026 | $181.51 | $185.00 | $176.07 | $176.40 | -3.31% | 1,008,106 |
| Jul 2, 2026 | $185.33 | $185.79 | $180.76 | $182.43 | -0.11% | 873,735 |
| Jul 1, 2026 | $179.79 | $186.16 | $179.06 | $182.64 | +1.59% | 1,257,260 |
| Jun 30, 2026 | $177.87 | $180.80 | $175.56 | $179.79 | +0.88% | 1,179,205 |
| Jun 29, 2026 | $186.29 | $186.94 | $175.86 | $178.23 | -5.38% | 1,646,392 |
| Jun 26, 2026 | $188.57 | $191.66 | $185.69 | $188.37 | +0.95% | 1,387,152 |
| Jun 25, 2026 | $189.75 | $190.62 | $185.62 | $186.59 | -0.62% | 809,492 |
| Jun 24, 2026 | $188.06 | $192.79 | $185.30 | $187.75 | +0.97% | 1,450,842 |
| Jun 23, 2026 | $187.46 | $189.79 | $185.75 | $185.95 | -3.88% | 993,080 |
| Jun 22, 2026 | $195.95 | $198.21 | $192.19 | $193.45 | -0.31% | 1,197,210 |
| Jun 18, 2026 | $194.13 | $194.98 | $191.52 | $194.06 | +1.46% | 1,053,845 |
| Jun 17, 2026 | $189.41 | $195.38 | $189.26 | $191.26 | +0.98% | 934,977 |
| Jun 16, 2026 | $194.28 | $195.46 | $188.34 | $189.41 | -2.33% | 1,325,098 |
| Jun 15, 2026 | $199.21 | $201.00 | $193.02 | $193.92 | -2.30% | 1,241,813 |
| Jun 12, 2026 | $203.29 | $203.93 | $195.69 | $198.49 | -1.72% | 873,622 |
| Jun 11, 2026 | $195.85 | $202.47 | $193.30 | $201.97 | +3.12% | 1,327,191 |
| Jun 10, 2026 | $190.30 | $196.59 | $188.00 | $195.85 | +2.63% | 2,086,712 |
| Jun 9, 2026 | $186.49 | $193.18 | $184.68 | $190.83 | +2.33% | 1,586,754 |
| Jun 8, 2026 | $190.47 | $192.84 | $185.39 | $186.49 | -2.09% | 2,024,492 |
| Jun 5, 2026 | $192.69 | $196.86 | $190.38 | $190.47 | -0.89% | 2,159,781 |
| Jun 4, 2026 | $197.47 | $201.00 | $191.10 | $192.17 | -13.78% | 5,052,551 |
| Jun 3, 2026 | $223.10 | $225.76 | $219.19 | $222.89 | +1.14% | 3,161,507 |
| Jun 2, 2026 | $230.01 | $230.50 | $218.97 | $220.37 | -2.59% | 1,811,154 |
| Jun 1, 2026 | $227.18 | $232.50 | $221.11 | $226.22 | -0.50% | 1,721,771 |
| May 29, 2026 | $223.45 | $229.04 | $221.95 | $227.36 | +1.09% | 1,007,579 |
| May 28, 2026 | $222.00 | $228.69 | $219.46 | $224.90 | +4.13% | 1,438,795 |
| May 27, 2026 | $222.33 | $224.00 | $214.21 | $215.99 | -2.30% | 1,196,832 |
| May 26, 2026 | $220.81 | $224.00 | $219.90 | $221.07 | +0.72% | 950,180 |
| May 22, 2026 | $220.00 | $223.34 | $216.44 | $219.50 | -0.13% | 805,180 |
| May 21, 2026 | $220.17 | $223.01 | $215.07 | $219.79 | -0.04% | 1,130,026 |
| May 20, 2026 | $215.85 | $220.84 | $211.72 | $219.87 | +2.56% | 1,256,930 |
| May 19, 2026 | $218.16 | $218.16 | $209.34 | $214.39 | -1.82% | 1,052,367 |
| May 18, 2026 | $215.83 | $221.32 | $213.69 | $218.36 | +2.21% | 968,169 |
| May 15, 2026 | $213.83 | $214.92 | $210.26 | $213.64 | -0.60% | 1,105,871 |
| May 14, 2026 | $211.86 | $215.65 | $210.28 | $214.94 | +2.36% | 734,047 |
| May 13, 2026 | $208.20 | $212.00 | $205.14 | $209.99 | +0.71% | 851,835 |
| May 12, 2026 | $208.15 | $210.15 | $203.89 | $208.51 | +0.17% | 1,232,168 |
| May 11, 2026 | $223.00 | $223.34 | $206.28 | $208.15 | -6.71% | 1,571,233 |
| May 8, 2026 | $224.57 | $226.00 | $220.00 | $223.13 | +0.85% | 970,416 |
| May 7, 2026 | $236.28 | $240.09 | $220.82 | $221.25 | -5.52% | 1,088,367 |
| May 6, 2026 | $229.58 | $236.00 | $229.20 | $234.18 | +3.29% | 679,040 |
| May 5, 2026 | $232.12 | $235.50 | $226.57 | $226.72 | -1.90% | 725,778 |
| May 4, 2026 | $230.24 | $237.34 | $228.11 | $231.10 | +0.25% | 778,559 |
| May 1, 2026 | $236.24 | $236.77 | $229.84 | $230.52 | -2.18% | 734,529 |
| Apr 30, 2026 | $231.31 | $237.13 | $229.80 | $235.66 | +3.30% | 752,271 |
| Apr 29, 2026 | $232.22 | $234.67 | $227.16 | $228.14 | -1.89% | 657,680 |
| Apr 28, 2026 | $235.82 | $236.48 | $228.73 | $232.54 | -0.73% | 1,026,907 |
| Apr 27, 2026 | $235.39 | $235.99 | $230.19 | $234.25 | +0.10% | 721,807 |
| Apr 24, 2026 | $239.51 | $239.51 | $228.68 | $234.01 | -1.76% | 1,246,579 |
| Apr 23, 2026 | $240.23 | $244.52 | $236.48 | $238.20 | -0.85% | 816,394 |
| Apr 22, 2026 | $240.36 | $241.75 | $236.49 | $240.23 | +1.32% | 1,055,035 |
| Apr 21, 2026 | $248.94 | $251.63 | $236.18 | $237.10 | -4.28% | 1,484,209 |
| Apr 20, 2026 | $234.77 | $247.93 | $234.77 | $247.71 | +4.85% | 1,964,674 |
| Apr 17, 2026 | $227.86 | $236.32 | $226.50 | $236.26 | +4.98% | 1,723,745 |
| Apr 16, 2026 | $223.90 | $226.25 | $221.43 | $225.06 | +0.78% | 1,336,538 |
| Apr 15, 2026 | $219.15 | $226.21 | $219.05 | $223.32 | +1.58% | 1,049,477 |
| Apr 14, 2026 | $221.25 | $222.14 | $216.79 | $219.85 | -0.61% | 846,381 |
| Apr 13, 2026 | $215.73 | $222.74 | $215.73 | $221.19 | +1.76% | 1,128,811 |
| Apr 10, 2026 | $223.49 | $223.80 | $213.18 | $217.37 | -3.47% | 1,226,394 |
| Apr 9, 2026 | $226.49 | $227.71 | $217.37 | $225.19 | -1.31% | 1,356,739 |
| Apr 8, 2026 | $232.31 | $237.24 | $224.87 | $228.18 | +0.73% | 1,236,928 |
| Apr 7, 2026 | $230.81 | $232.40 | $224.07 | $226.53 | -3.08% | 1,023,926 |
| Apr 6, 2026 | $236.06 | $238.40 | $229.89 | $233.72 | -0.71% | 1,195,662 |
| Apr 2, 2026 | $229.20 | $235.74 | $225.25 | $235.39 | +0.20% | 1,119,677 |
| Apr 1, 2026 | $230.38 | $237.00 | $229.49 | $234.92 | +2.82% | 917,500 |
| Mar 31, 2026 | $223.92 | $230.95 | $223.05 | $228.48 | +3.94% | 926,907 |
| Mar 30, 2026 | $226.27 | $227.11 | $218.08 | $219.82 | -0.86% | 891,218 |
| Mar 27, 2026 | $225.69 | $228.13 | $220.00 | $221.72 | -2.24% | 1,040,835 |
| Mar 26, 2026 | $231.56 | $234.63 | $226.53 | $226.79 | -2.94% | 1,205,266 |
| Mar 25, 2026 | $233.31 | $235.92 | $229.77 | $233.65 | +1.11% | 963,599 |
| Mar 24, 2026 | $230.15 | $232.31 | $223.35 | $231.09 | +0.26% | 1,376,486 |
| Mar 23, 2026 | $229.31 | $234.46 | $226.70 | $230.50 | +1.35% | 1,588,569 |
| Mar 20, 2026 | $235.00 | $237.50 | $225.20 | $227.42 | -3.30% | 1,990,447 |
| Mar 19, 2026 | $219.30 | $237.25 | $208.62 | $235.17 | +10.68% | 4,173,054 |
| Mar 18, 2026 | $214.20 | $219.06 | $210.57 | $212.47 | -0.71% | 2,418,477 |
| Mar 17, 2026 | $211.67 | $215.00 | $209.44 | $214.00 | +1.10% | 1,070,860 |
| Mar 16, 2026 | $213.84 | $216.00 | $210.09 | $211.67 | +0.62% | 694,703 |
| Mar 13, 2026 | $214.62 | $216.57 | $208.50 | $210.36 | -3.07% | 1,324,262 |
| Mar 12, 2026 | $212.78 | $221.38 | $210.27 | $217.03 | -0.69% | 783,480 |
| Mar 11, 2026 | $220.03 | $221.98 | $218.11 | $218.54 | -1.14% | 731,077 |
| Mar 10, 2026 | $219.33 | $225.00 | $219.33 | $221.05 | +0.56% | 910,041 |
| Mar 9, 2026 | $212.51 | $221.55 | $206.75 | $219.82 | +2.11% | 943,459 |
| Mar 6, 2026 | $216.34 | $217.95 | $210.39 | $215.28 | -2.87% | 844,038 |
| Mar 5, 2026 | $218.20 | $223.03 | $216.67 | $221.65 | +0.51% | 974,588 |
| Mar 4, 2026 | $225.00 | $227.19 | $219.14 | $220.52 | -0.46% | 693,643 |
| Mar 3, 2026 | $216.97 | $222.97 | $212.87 | $221.55 | -0.86% | 1,171,258 |
| Mar 2, 2026 | $216.00 | $225.25 | $215.09 | $223.48 | -0.02% | 854,911 |
| Feb 27, 2026 | $221.25 | $224.41 | $217.01 | $223.53 | -0.71% | 1,017,516 |
| Feb 26, 2026 | $224.97 | $229.33 | $222.45 | $225.12 | +0.91% | 875,132 |
| Feb 25, 2026 | $221.59 | $223.92 | $218.99 | $223.10 | +0.77% | 560,870 |
| Feb 24, 2026 | $217.01 | $221.90 | $217.01 | $221.40 | +0.96% | 591,277 |
| Feb 23, 2026 | $218.73 | $220.33 | $209.45 | $219.29 | -0.36% | 1,010,784 |
| Feb 20, 2026 | $213.78 | $224.80 | $211.81 | $220.09 | +1.91% | 1,494,019 |
| Feb 19, 2026 | $212.52 | $216.79 | $210.95 | $215.97 | +0.75% | 591,916 |
| Feb 18, 2026 | $211.80 | $218.81 | $210.78 | $214.36 | +0.88% | 1,163,977 |
| Feb 17, 2026 | $206.68 | $212.84 | $204.45 | $212.48 | +3.18% | 940,067 |
| Feb 13, 2026 | $201.13 | $206.99 | $197.55 | $205.93 | +2.34% | 789,564 |
| Feb 12, 2026 | $207.68 | $208.62 | $197.43 | $201.23 | -2.37% | 789,044 |
| Feb 11, 2026 | $209.00 | $210.33 | $204.54 | $206.12 | -0.27% | 653,074 |
| Feb 10, 2026 | $208.31 | $208.35 | $203.83 | $206.68 | -1.31% | 600,600 |
| Feb 9, 2026 | $202.77 | $209.98 | $202.77 | $209.43 | +3.37% | 949,617 |
| Feb 6, 2026 | $196.66 | $207.11 | $195.72 | $202.61 | +4.39% | 1,321,901 |
| Feb 5, 2026 | $193.07 | $195.78 | $190.33 | $194.09 | +0.60% | 959,406 |
| Feb 4, 2026 | $202.81 | $202.83 | $190.79 | $192.93 | -1.93% | 1,188,131 |
| Feb 3, 2026 | $199.20 | $201.72 | $195.60 | $196.73 | -0.54% | 936,566 |
| Feb 2, 2026 | $191.64 | $198.64 | $191.64 | $197.80 | +3.21% | 967,979 |
| Jan 30, 2026 | $188.37 | $193.27 | $188.37 | $191.64 | +1.73% | 1,074,858 |
| Jan 29, 2026 | $186.84 | $188.84 | $183.76 | $188.39 | +1.60% | 1,022,144 |
| Jan 28, 2026 | $186.37 | $187.88 | $183.64 | $185.42 | -0.97% | 719,372 |
| Jan 27, 2026 | $189.69 | $190.88 | $185.57 | $187.24 | -0.71% | 777,224 |
| Jan 26, 2026 | $188.85 | $191.36 | $187.89 | $188.57 | -0.95% | 1,122,662 |
| Jan 23, 2026 | $191.39 | $193.50 | $188.70 | $190.37 | -0.50% | 738,942 |
| Jan 22, 2026 | $197.21 | $198.59 | $189.71 | $191.33 | -2.34% | 893,823 |
| Jan 21, 2026 | $192.98 | $197.71 | $189.90 | $195.92 | +2.46% | 1,208,802 |
| Jan 20, 2026 | $196.54 | $202.50 | $190.77 | $191.22 | -2.78% | 1,566,407 |
| Jan 16, 2026 | $197.15 | $199.45 | $195.29 | $196.69 | -0.68% | 1,145,370 |
| Jan 15, 2026 | $201.27 | $202.68 | $195.10 | $198.04 | +0.30% | 904,671 |
| Jan 14, 2026 | $201.44 | $202.53 | $197.04 | $197.45 | -1.74% | 1,069,293 |
| Jan 13, 2026 | $201.89 | $205.22 | $199.46 | $200.95 | -1.31% | 1,141,809 |
| Jan 12, 2026 | $193.27 | $204.50 | $191.00 | $203.61 | +4.11% | 1,657,429 |
| Jan 9, 2026 | $199.20 | $201.94 | $192.20 | $195.57 | -1.23% | 1,873,566 |
| Jan 8, 2026 | $200.44 | $202.75 | $197.79 | $198.01 | -1.30% | 1,335,207 |
| Jan 7, 2026 | $202.16 | $204.56 | $197.73 | $200.61 | -0.85% | 1,418,666 |
| Jan 6, 2026 | $197.70 | $204.67 | $196.73 | $202.34 | +2.90% | 1,645,382 |
| Jan 5, 2026 | $193.82 | $197.00 | $192.24 | $196.64 | +1.65% | 1,485,566 |
| Jan 2, 2026 | $190.43 | $194.77 | $189.87 | $193.45 | +2.70% | 942,484 |
| Dec 31, 2025 | $188.31 | $191.05 | $187.39 | $188.36 | -0.12% | 686,718 |
| Dec 30, 2025 | $186.64 | $191.91 | $186.60 | $188.59 | -0.25% | 689,724 |
| Dec 29, 2025 | $185.93 | $190.21 | $185.93 | $189.07 | -0.43% | 1,119,635 |
| Dec 26, 2025 | $188.73 | $192.45 | $187.46 | $189.89 | +0.65% | 651,930 |
| Dec 24, 2025 | $189.00 | $189.91 | $187.00 | $188.67 | +0.46% | 442,839 |
| Dec 23, 2025 | $187.71 | $188.72 | $184.95 | $187.81 | +0.68% | 907,432 |
| Dec 22, 2025 | $183.69 | $188.00 | $182.50 | $186.54 | +2.46% | 950,908 |
| Dec 19, 2025 | $183.01 | $183.53 | $180.80 | $182.07 | +0.02% | 1,793,512 |
| Dec 18, 2025 | $181.85 | $183.81 | $179.92 | $182.04 | +1.96% | 1,226,022 |
| Dec 17, 2025 | $177.87 | $180.09 | $175.83 | $178.54 | +1.00% | 1,191,944 |
| Dec 16, 2025 | $179.97 | $182.84 | $176.12 | $176.77 | -2.69% | 962,457 |
| Dec 15, 2025 | $182.48 | $183.75 | $180.28 | $181.66 | -0.95% | 1,378,660 |
| Dec 12, 2025 | $182.27 | $183.77 | $179.72 | $183.41 | +1.10% | 1,254,411 |
| Dec 11, 2025 | $177.16 | $184.57 | $177.16 | $181.41 | +2.40% | 1,253,128 |
| Dec 10, 2025 | $176.09 | $178.33 | $173.76 | $177.16 | +1.04% | 966,798 |
| Dec 9, 2025 | $173.66 | $178.08 | $173.20 | $175.34 | +0.41% | 892,847 |
| Dec 8, 2025 | $178.90 | $180.05 | $174.57 | $174.62 | +0.82% | 1,652,151 |
| Dec 5, 2025 | $167.76 | $177.73 | $167.60 | $173.20 | +2.84% | 2,196,071 |
| Dec 4, 2025 | $161.25 | $168.87 | $159.00 | $168.42 | +3.23% | 4,247,357 |
| Dec 3, 2025 | $163.03 | $166.46 | $160.06 | $163.15 | +2.67% | 3,719,800 |
| Dec 2, 2025 | $163.84 | $163.84 | $158.86 | $158.90 | -1.79% | 1,608,484 |
| Dec 1, 2025 | $163.07 | $164.76 | $160.58 | $161.79 | -1.88% | 1,529,147 |
| Nov 28, 2025 | $166.75 | $167.80 | $164.48 | $164.89 | -1.23% | 703,373 |
| Nov 26, 2025 | $163.42 | $167.92 | $161.80 | $166.95 | +2.31% | 1,010,718 |
| Nov 25, 2025 | $157.84 | $166.24 | $157.53 | $163.18 | +3.72% | 1,460,016 |
| Nov 24, 2025 | $157.67 | $160.27 | $156.00 | $157.33 | +1.48% | 1,170,602 |
| Nov 21, 2025 | $149.39 | $157.31 | $149.39 | $155.03 | +3.91% | 1,565,469 |
| Nov 20, 2025 | $151.93 | $156.11 | $149.05 | $149.19 | +0.57% | 1,362,263 |
| Nov 19, 2025 | $147.90 | $151.33 | $145.73 | $148.35 | +0.57% | 1,095,373 |
| Nov 18, 2025 | $144.72 | $150.37 | $144.19 | $147.51 | -0.14% | 1,029,530 |
| Nov 17, 2025 | $148.73 | $151.07 | $145.16 | $147.72 | +0.46% | 1,007,248 |
| Nov 14, 2025 | $143.91 | $149.82 | $143.02 | $147.05 | -0.01% | 730,826 |
| Nov 13, 2025 | $151.85 | $153.29 | $145.70 | $147.06 | -3.72% | 1,310,816 |
| Nov 12, 2025 | $151.61 | $154.26 | $150.17 | $152.74 | +1.78% | 1,078,366 |
| Nov 11, 2025 | $150.21 | $151.23 | $145.12 | $150.07 | -1.59% | 1,200,067 |
| Nov 10, 2025 | $155.54 | $156.97 | $149.68 | $152.49 | +0.14% | 1,035,004 |
| Nov 7, 2025 | $147.57 | $153.11 | $145.00 | $152.28 | +1.36% | 1,129,344 |
| Nov 6, 2025 | $154.18 | $155.19 | $149.20 | $150.24 | -3.66% | 1,034,816 |
| Nov 5, 2025 | $155.94 | $161.99 | $152.03 | $155.94 | -0.27% | 1,380,206 |
| Nov 4, 2025 | $154.37 | $157.46 | $153.51 | $156.37 | -1.31% | 966,384 |
| Nov 3, 2025 | $155.56 | $159.57 | $153.64 | $158.44 | +0.74% | 1,175,431 |
| Oct 31, 2025 | $156.15 | $159.14 | $155.28 | $157.27 | +0.29% | 1,095,917 |
| Oct 30, 2025 | $161.38 | $162.01 | $155.70 | $156.81 | -2.95% | 929,715 |
| Oct 29, 2025 | $160.00 | $162.63 | $159.47 | $161.57 | +0.56% | 1,022,137 |
| Oct 28, 2025 | $160.05 | $164.98 | $156.50 | $160.67 | +0.26% | 1,085,727 |
| Oct 27, 2025 | $163.47 | $168.98 | $159.40 | $160.25 | +2.53% | 1,027,365 |
| Oct 24, 2025 | $156.02 | $158.75 | $155.45 | $156.29 | -0.51% | 835,697 |
| Oct 23, 2025 | $151.09 | $158.52 | $151.09 | $157.09 | +3.69% | 1,023,123 |
| Oct 22, 2025 | $152.85 | $154.30 | $150.95 | $151.50 | -0.88% | 1,071,635 |
| Oct 21, 2025 | $153.95 | $156.60 | $152.60 | $152.84 | -2.12% | 655,528 |
| Oct 20, 2025 | $157.63 | $159.93 | $156.00 | $156.15 | – | 1,138,374 |
Seasonality
FIVE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 1.3% | -2.3% | 4.1% | 1.5% | 0.6% | 0.7% | 4.0% | 4.3% | 3.7% | 4.9% | 8.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 1.7% | 16.6% | 2.2% | 3.1% | -3.5% | -20.9% | 20.8% | 13.7% | -11.0% | 9.7% | ||
| 2025 | -10.7% | -7.3% | -13.8% | 1.3% | 53.6% | 12.5% | 4.1% | 6.3% | 6.6% | 1.7% | 4.8% | 14.2% |
| 2024 | -15.8% | 11.8% | -9.6% | -19.3% | -5.6% | -21.1% | -33.2% | 3.7% | 17.1% | 7.3% | -2.2% | 13.2% |
| 2023 | 11.5% | 3.6% | 0.8% | -4.2% | -12.6% | 13.9% | 6.0% | -17.5% | -6.4% | 8.1% | 8.3% | 13.1% |
| 2022 | -20.7% | -0.2% | -3.2% | -0.8% | -16.9% | -13.1% | 12.0% | 0.6% | 7.7% | 6.3% | 9.9% | 10.0% |
| 2021 | 0.4% | 5.9% | 2.5% | 5.5% | -8.5% | 5.0% | 0.6% | 9.5% | -16.9% | 11.6% | 3.1% | 1.7% |
| 2020 | -11.5% | -14.4% | -27.4% | 28.1% | 16.1% | 2.2% | 1.9% | 0.5% | 16.0% | 5.0% | 17.3% | 11.9% |
| 2019 | 20.9% | -2.7% | 3.2% | 17.8% | -12.1% | -6.8% | -2.1% | 4.6% | 2.6% | -0.8% | -1.1% | 3.4% |
| 2018 | -2.1% | 3.0% | 9.7% | -3.7% | 0.1% | 38.2% | -0.6% | 19.9% | 11.7% | -12.5% | -7.9% | -2.4% |
| 2017 | -0.3% | -3.3% | 12.3% | 13.4% | 4.4% | -3.8% | -2.1% | -1.5% | 15.4% | 0.7% | 11.9% | 7.3% |