5 DAY PERFORMANCE
+27.37%
1 MONTH PERFORMANCE
+18.91%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
-19.20%
1 YEAR PERFORMANCE
-28.65%
Booz Allen Hamilton Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $87.50 | $88.01 (0.58%) | $88.59 | $86.55 | 2.14 M | $10.85 B |
| 12/04/2025 | $82.91 | $87.65 (5.72%) | $89.11 | $82.89 | 3.42 M | $10.80 B |
| 12/03/2025 | $81.95 | $82.49 (0.66%) | $82.50 | $80.81 | 1.75 M | $10.17 B |
| 12/02/2025 | $81.96 | $81.64 (-0.39%) | $82.50 | $81.39 | 2.00 M | $10.06 B |
| 12/01/2025 | $83.04 | $82.44 (-0.72%) | $83.66 | $82.39 | 1.68 M | $10.16 B |
| 11/28/2025 | $83.17 | $83.46 (0.35%) | $83.78 | $82.57 | 501.62 K | $10.29 B |
| 11/26/2025 | $83.46 | $83.25 (-0.25%) | $84.35 | $83.20 | 1.41 M | $10.26 B |
| 11/25/2025 | $81.08 | $83.65 (3.17%) | $83.92 | $80.75 | 1.88 M | $10.31 B |
| 11/24/2025 | $80.03 | $80.76 (0.91%) | $81.05 | $79.49 | 2.32 M | $9.95 B |
| 11/21/2025 | $80.01 | $80.78 (0.96%) | $82.88 | $79.23 | 1.65 M | $9.96 B |
| 11/20/2025 | $80.78 | $79.90 (-1.09%) | $81.54 | $79.37 | 2.30 M | $9.85 B |
| 11/19/2025 | $81.02 | $80.43 (-0.73%) | $81.03 | $79.83 | 1.61 M | $9.91 B |
| 11/18/2025 | $81.35 | $80.96 (-0.48%) | $82.10 | $80.72 | 1.46 M | $9.98 B |
| 11/17/2025 | $82.60 | $81.66 (-1.14%) | $83.25 | $81.63 | 2.47 M | $10.06 B |
| 11/14/2025 | $83.31 | $82.91 (-0.48%) | $84.21 | $82.27 | 1.85 M | $10.22 B |
| 11/13/2025 | $85.06 | $84.21 (-1%) | $85.61 | $84.09 | 1.80 M | $10.38 B |
| 11/12/2025 | $86.98 | $84.85 (-2.45%) | $88.20 | $84.78 | 2.22 M | $10.46 B |
| 11/11/2025 | $87.46 | $87.07 (-0.45%) | $88.02 | $86.48 | 1.85 M | $10.73 B |
| 11/10/2025 | $87.45 | $87.30 (-0.17%) | $89.04 | $86.08 | 2.09 M | $10.76 B |
| 11/07/2025 | $85.73 | $87.45 (2.01%) | $87.52 | $85.34 | 2.29 M | $10.78 B |
| 11/06/2025 | $86.17 | $85.57 (-0.7%) | $86.94 | $85.03 | 1.85 M | $10.55 B |
| 11/05/2025 | $85.66 | $86.61 (1.11%) | $87.72 | $85.66 | 2.21 M | $10.67 B |
| 11/04/2025 | $85.62 | $85.46 (-0.19%) | $86.85 | $84.84 | 2.12 M | $10.53 B |
| 11/03/2025 | $86.19 | $85.50 (-0.8%) | $86.65 | $84.96 | 2.90 M | $10.54 B |
| 10/31/2025 | $84.23 | $87.16 (3.48%) | $88.06 | $83.15 | 4.51 M | $10.74 B |
| 10/30/2025 | $82.86 | $82.82 (-0.05%) | $85.04 | $82.23 | 2.81 M | $10.21 B |
| 10/29/2025 | $84.81 | $82.83 (-2.33%) | $85.79 | $82.49 | 3.43 M | $10.21 B |
| 10/28/2025 | $86.00 | $85.56 (-0.51%) | $86.55 | $84.82 | 4.29 M | $10.54 B |
| 10/27/2025 | $90.78 | $86.53 (-4.68%) | $92.39 | $86.00 | 4.77 M | $10.66 B |
| 10/24/2025 | $93.60 | $91.40 (-2.35%) | $96.13 | $88.11 | 8.71 M | $11.26 B |
| 10/23/2025 | $99.67 | $100.29 (0.62%) | $101.80 | $99.05 | 2.67 M | $12.36 B |
| 10/22/2025 | $100.24 | $98.74 (-1.5%) | $101.74 | $98.62 | 1.86 M | $12.17 B |
| 10/21/2025 | $101.79 | $100.65 (-1.12%) | $102.18 | $100.18 | 1.39 M | $12.40 B |
| 10/20/2025 | $98.45 | $100.95 (2.54%) | $101.50 | $98.22 | 1.33 M | $12.44 B |
| 10/17/2025 | $95.00 | $98.04 (3.2%) | $98.19 | $95.00 | 1.66 M | $12.17 B |
| 10/16/2025 | $97.00 | $97.28 (0.29%) | $98.53 | $95.91 | 1.73 M | $12.07 B |
| 10/15/2025 | $97.70 | $96.35 (-1.38%) | $98.34 | $95.05 | 1.47 M | $11.96 B |
| 10/14/2025 | $96.19 | $97.80 (1.67%) | $98.73 | $95.68 | 1.22 M | $12.14 B |
| 10/13/2025 | $97.00 | $96.29 (-0.73%) | $97.73 | $95.50 | 1.63 M | $11.95 B |
| 10/10/2025 | $100.33 | $97.14 (-3.18%) | $100.96 | $97.11 | 1.83 M | $12.06 B |
| 10/09/2025 | $103.50 | $99.73 (-3.64%) | $103.50 | $99.45 | 1.20 M | $12.38 B |
| 10/08/2025 | $104.94 | $102.93 (-1.92%) | $105.55 | $102.66 | 1.24 M | $12.78 B |
| 10/07/2025 | $103.67 | $104.04 (0.36%) | $104.69 | $102.35 | 1.65 M | $12.91 B |
| 10/06/2025 | $103.28 | $103.64 (0.35%) | $105.01 | $103.15 | 1.27 M | $12.86 B |
| 10/03/2025 | $103.58 | $104.02 (0.42%) | $105.76 | $103.11 | 1.81 M | $12.91 B |
| 10/02/2025 | $102.00 | $103.11 (1.09%) | $103.52 | $101.50 | 1.55 M | $12.80 B |
| 10/01/2025 | $99.75 | $102.60 (2.86%) | $102.85 | $99.18 | 2.00 M | $12.73 B |
| 09/30/2025 | $99.71 | $99.95 (0.24%) | $100.19 | $98.70 | 1.35 M | $12.41 B |
| 09/29/2025 | $99.37 | $98.89 (-0.48%) | $99.91 | $98.33 | 2.18 M | $12.27 B |
| 09/26/2025 | $98.15 | $99.08 (0.95%) | $99.27 | $97.55 | 1.36 M | $12.30 B |
| 09/25/2025 | $98.88 | $97.53 (-1.37%) | $99.58 | $96.96 | 2.13 M | $12.10 B |
| 09/24/2025 | $99.23 | $99.28 (0.05%) | $100.21 | $98.71 | 1.90 M | $12.32 B |
| 09/23/2025 | $100.03 | $98.33 (-1.7%) | $100.61 | $98.13 | 1.91 M | $12.20 B |
| 09/22/2025 | $102.13 | $99.79 (-2.29%) | $102.13 | $98.75 | 2.54 M | $12.39 B |
| 09/19/2025 | $101.83 | $102.14 (0.3%) | $102.70 | $100.23 | 3.56 M | $12.68 B |
| 09/18/2025 | $101.71 | $101.21 (-0.49%) | $103.02 | $100.73 | 1.69 M | $12.56 B |
| 09/17/2025 | $102.14 | $101.58 (-0.55%) | $103.08 | $101.30 | 1.53 M | $12.61 B |
| 09/16/2025 | $102.13 | $101.83 (-0.29%) | $102.69 | $101.21 | 1.72 M | $12.64 B |
| 09/15/2025 | $104.52 | $101.62 (-2.77%) | $104.61 | $101.29 | 1.77 M | $12.61 B |
| 09/12/2025 | $103.72 | $104.62 (0.87%) | $105.24 | $103.70 | 1.43 M | $12.98 B |
| 09/11/2025 | $102.89 | $103.84 (0.92%) | $104.44 | $102.24 | 1.97 M | $12.89 B |
| 09/10/2025 | $102.64 | $102.50 (-0.14%) | $103.63 | $101.41 | 1.71 M | $12.72 B |
| 09/09/2025 | $101.47 | $103.12 (1.63%) | $103.15 | $101.17 | 1.46 M | $12.80 B |
| 09/08/2025 | $102.27 | $101.69 (-0.57%) | $102.45 | $100.50 | 2.02 M | $12.62 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.
