5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-3.29%
YEAR-TO-DATE PERFORMANCE
-3.46%
1 YEAR PERFORMANCE
-34.17%
Booz Allen Hamilton Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $75.43 | $71.59 (-5.09%) | $75.54 | $68.84 | 3.53 M | $8.88 B |
| 05/12/2026 | $75.21 | $75.43 (0.29%) | $77.81 | $75.21 | 2.45 M | $9.30 B |
| 05/11/2026 | $77.10 | $74.95 (-2.79%) | $77.10 | $74.55 | 1.44 M | $9.24 B |
| 05/08/2026 | $76.23 | $77.04 (1.06%) | $77.14 | $74.88 | 1.25 M | $9.49 B |
| 05/07/2026 | $76.99 | $76.85 (-0.18%) | $78.13 | $76.04 | 1.54 M | $9.47 B |
| 05/06/2026 | $75.60 | $76.28 (0.9%) | $76.79 | $74.06 | 1.48 M | $9.40 B |
| 05/05/2026 | $78.25 | $76.26 (-2.54%) | $78.84 | $75.50 | 1.25 M | $9.40 B |
| 05/04/2026 | $78.11 | $77.84 (-0.35%) | $79.95 | $77.50 | 1.17 M | $9.59 B |
| 05/01/2026 | $78.50 | $78.31 (-0.24%) | $79.07 | $77.65 | 1.01 M | $9.65 B |
| 04/30/2026 | $76.38 | $77.77 (1.82%) | $77.99 | $75.59 | 1.14 M | $9.58 B |
| 04/29/2026 | $76.57 | $76.45 (-0.16%) | $77.08 | $75.90 | 1.07 M | $9.42 B |
| 04/28/2026 | $76.30 | $76.24 (-0.08%) | $77.44 | $75.50 | 863.40 K | $9.40 B |
| 04/27/2026 | $78.82 | $76.19 (-3.34%) | $79.63 | $75.84 | 1.23 M | $9.39 B |
| 04/24/2026 | $78.29 | $78.74 (0.57%) | $79.54 | $77.40 | 913.41 K | $9.70 B |
| 04/23/2026 | $76.38 | $79.01 (3.44%) | $79.11 | $75.50 | 1.68 M | $9.74 B |
| 04/22/2026 | $81.28 | $77.37 (-4.81%) | $81.82 | $76.01 | 3.27 M | $9.54 B |
| 04/21/2026 | $80.86 | $81.00 (0.17%) | $82.29 | $80.26 | 949.62 K | $9.98 B |
| 04/20/2026 | $81.63 | $80.71 (-1.13%) | $82.55 | $80.30 | 833.82 K | $9.95 B |
| 04/17/2026 | $82.47 | $81.77 (-0.85%) | $83.58 | $81.08 | 1.00 M | $10.08 B |
| 04/16/2026 | $83.21 | $82.69 (-0.62%) | $83.97 | $82.34 | 727.80 K | $10.19 B |
| 04/15/2026 | $81.76 | $82.30 (0.66%) | $83.29 | $81.15 | 1.09 M | $10.14 B |
| 04/14/2026 | $81.65 | $81.42 (-0.28%) | $83.11 | $80.75 | 1.11 M | $10.03 B |
| 04/13/2026 | $78.30 | $81.81 (4.48%) | $82.33 | $78.30 | 1.13 M | $10.08 B |
| 04/10/2026 | $79.50 | $78.17 (-1.67%) | $79.74 | $77.79 | 1.27 M | $9.63 B |
| 04/09/2026 | $81.44 | $79.53 (-2.35%) | $81.55 | $78.48 | 1.37 M | $9.80 B |
| 04/08/2026 | $84.21 | $81.60 (-3.1%) | $85.17 | $81.56 | 2.13 M | $10.06 B |
| 04/07/2026 | $83.59 | $84.08 (0.59%) | $85.63 | $82.52 | 1.53 M | $10.36 B |
| 04/06/2026 | $82.84 | $83.71 (1.05%) | $84.35 | $82.35 | 1.31 M | $10.32 B |
| 04/02/2026 | $80.79 | $83.13 (2.9%) | $83.17 | $80.14 | 1.56 M | $10.24 B |
| 04/01/2026 | $77.97 | $80.37 (3.08%) | $80.49 | $77.22 | 1.73 M | $9.90 B |
| 03/31/2026 | $79.43 | $78.03 (-1.76%) | $80.78 | $77.72 | 2.08 M | $9.62 B |
| 03/30/2026 | $78.80 | $78.95 (0.19%) | $80.76 | $78.26 | 2.13 M | $9.73 B |
| 03/27/2026 | $80.04 | $78.49 (-1.94%) | $80.32 | $78.05 | 1.09 M | $9.67 B |
| 03/26/2026 | $79.94 | $80.33 (0.49%) | $81.52 | $79.42 | 1.10 M | $9.90 B |
| 03/25/2026 | $79.50 | $80.12 (0.78%) | $80.15 | $76.69 | 1.11 M | $9.87 B |
| 03/24/2026 | $79.48 | $78.88 (-0.75%) | $79.82 | $78.04 | 1.35 M | $9.72 B |
| 03/23/2026 | $79.82 | $79.90 (0.1%) | $80.89 | $78.32 | 1.41 M | $9.85 B |
| 03/20/2026 | $81.08 | $79.95 (-1.39%) | $81.72 | $79.91 | 9.12 M | $9.85 B |
| 03/19/2026 | $78.86 | $80.83 (2.5%) | $81.38 | $78.43 | 1.98 M | $9.96 B |
| 03/18/2026 | $76.79 | $78.66 (2.44%) | $79.65 | $76.79 | 1.75 M | $9.69 B |
| 03/17/2026 | $76.31 | $77.12 (1.06%) | $78.25 | $76.11 | 1.42 M | $9.50 B |
| 03/16/2026 | $77.86 | $75.76 (-2.7%) | $78.87 | $75.14 | 1.99 M | $9.34 B |
| 03/13/2026 | $77.44 | $78.27 (1.07%) | $78.34 | $76.51 | 1.53 M | $9.65 B |
| 03/12/2026 | $75.83 | $77.11 (1.69%) | $79.21 | $75.47 | 2.33 M | $9.50 B |
| 03/11/2026 | $77.62 | $75.94 (-2.16%) | $78.03 | $75.73 | 2.08 M | $9.36 B |
| 03/10/2026 | $80.96 | $77.52 (-4.25%) | $81.47 | $75.85 | 2.26 M | $9.55 B |
| 03/09/2026 | $82.24 | $81.43 (-0.98%) | $82.24 | $79.33 | 2.24 M | $10.04 B |
| 03/06/2026 | $79.87 | $81.89 (2.53%) | $82.11 | $79.02 | 2.56 M | $10.09 B |
| 03/05/2026 | $78.10 | $79.80 (2.18%) | $80.43 | $77.91 | 1.56 M | $9.83 B |
| 03/04/2026 | $78.80 | $78.35 (-0.57%) | $79.39 | $77.91 | 2.08 M | $9.66 B |
| 03/03/2026 | $77.00 | $79.20 (2.86%) | $79.51 | $76.70 | 2.41 M | $9.76 B |
| 03/02/2026 | $79.96 | $77.81 (-2.69%) | $80.61 | $77.61 | 1.80 M | $9.59 B |
| 02/27/2026 | $79.12 | $78.83 (-0.37%) | $79.65 | $77.50 | 9.75 M | $9.71 B |
| 02/26/2026 | $76.10 | $79.77 (4.82%) | $79.97 | $75.55 | 3.14 M | $9.83 B |
| 02/25/2026 | $75.92 | $75.11 (-1.07%) | $75.99 | $74.27 | 1.49 M | $9.26 B |
| 02/24/2026 | $74.22 | $75.70 (1.99%) | $76.69 | $73.93 | 1.58 M | $9.33 B |
| 02/23/2026 | $76.52 | $74.26 (-2.95%) | $76.96 | $73.99 | 2.18 M | $9.15 B |
| 02/20/2026 | $79.40 | $77.21 (-2.76%) | $79.58 | $75.80 | 1.97 M | $9.52 B |
| 02/19/2026 | $78.00 | $79.94 (2.49%) | $80.02 | $77.28 | 1.59 M | $9.85 B |
| 02/18/2026 | $76.76 | $78.29 (1.99%) | $78.85 | $76.27 | 1.47 M | $9.65 B |
| 02/17/2026 | $79.44 | $76.42 (-3.8%) | $79.60 | $76.38 | 2.27 M | $9.42 B |
| 02/13/2026 | $78.30 | $79.32 (1.3%) | $80.18 | $77.82 | 1.93 M | $9.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
