home / stock / five / five quote
Last: | $150.29 |
---|---|
Change Percent: | 0.68% |
Open: | $150.96 |
Close: | $150.29 |
High: | $152.53 |
Low: | $149.06 |
Volume: | 873,351 |
Last Trade Date Time: | 04/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$150.29 | $150.96 | $150.29 | $152.53 | $149.06 | 873,351 | 04-19-2024 |
$152 | $152.95 | $152 | $154.47 | $151.55 | 897,128 | 04-18-2024 |
$152.1 | $150.87 | $152.1 | $153.76 | $150.53 | 1,078,359 | 04-17-2024 |
$149.3 | $153.51 | $149.3 | $153.61 | $148.68 | 1,427,198 | 04-16-2024 |
$152.81 | $159.1 | $152.81 | $159.7993 | $152.2 | 1,208,439 | 04-15-2024 |
$157.48 | $161.19 | $157.48 | $162.92 | $157.28 | 1,541,373 | 04-12-2024 |
$163 | $161.33 | $163 | $163.32 | $159.6201 | 1,103,251 | 04-11-2024 |
$160.23 | $157.36 | $160.23 | $161.87 | $155.79 | 1,380,149 | 04-10-2024 |
$159.58 | $160.39 | $159.58 | $161.93 | $158.03 | 1,397,952 | 04-09-2024 |
$160.33 | $162.77 | $160.33 | $164.05 | $159.875 | 1,412,741 | 04-08-2024 |
$162.77 | $164.26 | $162.77 | $165.67 | $162.65 | 1,159,908 | 04-05-2024 |
$163.99 | $165.66 | $163.99 | $166.555 | $163.6 | 1,760,263 | 04-04-2024 |
$164.74 | $170.02 | $164.74 | $170.34 | $164.195 | 1,567,016 | 04-03-2024 |
$171.13 | $177.55 | $171.13 | $177.55 | $170.94 | 1,422,732 | 04-02-2024 |
$178.88 | $182.57 | $178.88 | $182.99 | $177.715 | 871,589 | 04-01-2024 |
$181.38 | $184.72 | $181.38 | $184.77 | $181.16 | 628,621 | 03-29-2024 |
$181.38 | $184.72 | $181.38 | $184.77 | $181.16 | 628,621 | 03-28-2024 |
$183.86 | $179.61 | $183.86 | $185.475 | $178.7937 | 1,135,594 | 03-27-2024 |
$178.05 | $175.09 | $178.05 | $179.64 | $174.235 | 904,189 | 03-26-2024 |
$173.88 | $171.49 | $173.88 | $176.495 | $171.49 | 1,639,203 | 03-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-04-11 08:44:00 ET The Nasdaq Composite index might be in record territory thanks to its impressive run in the past 18 or so months. But that doesn't mean investors can't find compelling opportunities to take advantage of. Shares of Five Below (NASDAQ...
Top Wall Street analysts changed their outlook on these top names. For a complete view of all analyst rating changes, including upgrades and downgr...
2024-04-01 15:42:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...