5 DAY PERFORMANCE
+27.49%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-3.46%
1 YEAR PERFORMANCE
-20.82%
Booz Allen Hamilton Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $59.50 | $62.22 (4.57%) | $62.28 | $59.50 | 5.69 M | $7.51 B |
| 06/25/2026 | $62.51 | $59.71 (-4.48%) | $62.86 | $59.63 | 2.39 M | $7.21 B |
| 06/24/2026 | $64.01 | $62.68 (-2.08%) | $64.94 | $61.92 | 3.46 M | $7.57 B |
| 06/23/2026 | $64.47 | $63.88 (-0.92%) | $65.00 | $63.15 | 2.96 M | $7.71 B |
| 06/22/2026 | $66.00 | $63.33 (-4.05%) | $66.11 | $62.59 | 3.47 M | $7.64 B |
| 06/18/2026 | $70.29 | $66.36 (-5.59%) | $70.39 | $66.35 | 5.81 M | $8.01 B |
| 06/17/2026 | $73.49 | $71.10 (-3.25%) | $74.92 | $70.79 | 2.14 M | $8.58 B |
| 06/16/2026 | $74.50 | $73.98 (-0.7%) | $75.79 | $73.70 | 1.47 M | $8.93 B |
| 06/15/2026 | $76.08 | $74.55 (-2.01%) | $77.87 | $73.55 | 2.22 M | $9.00 B |
| 06/12/2026 | $77.31 | $77.41 (0.13%) | $77.96 | $75.69 | 1.30 M | $9.34 B |
| 06/11/2026 | $77.03 | $77.20 (0.22%) | $77.91 | $76.44 | 1.25 M | $9.32 B |
| 06/10/2026 | $78.16 | $77.29 (-1.11%) | $79.57 | $77.16 | 1.34 M | $9.33 B |
| 06/09/2026 | $78.89 | $78.94 (0.06%) | $80.35 | $77.88 | 1.44 M | $9.53 B |
| 06/08/2026 | $78.59 | $79.23 (0.81%) | $79.55 | $78.04 | 1.98 M | $9.56 B |
| 06/05/2026 | $80.96 | $79.48 (-1.83%) | $80.96 | $78.52 | 1.54 M | $9.59 B |
| 06/04/2026 | $80.37 | $80.01 (-0.45%) | $81.94 | $79.44 | 1.19 M | $9.66 B |
| 06/03/2026 | $79.14 | $78.50 (-0.81%) | $79.60 | $77.71 | 1.49 M | $9.48 B |
| 06/02/2026 | $82.51 | $80.33 (-2.64%) | $83.11 | $79.03 | 2.00 M | $9.70 B |
| 06/01/2026 | $80.76 | $84.05 (4.07%) | $84.36 | $80.45 | 2.85 M | $10.15 B |
| 05/29/2026 | $80.23 | $79.18 (-1.31%) | $80.99 | $78.30 | 2.99 M | $9.56 B |
| 05/28/2026 | $81.58 | $81.05 (-0.65%) | $82.02 | $80.54 | 1.87 M | $9.78 B |
| 05/27/2026 | $79.75 | $80.98 (1.54%) | $81.76 | $78.91 | 2.11 M | $9.78 B |
| 05/26/2026 | $80.03 | $79.91 (-0.15%) | $81.10 | $78.47 | 2.68 M | $9.65 B |
| 05/22/2026 | $77.25 | $78.68 (1.85%) | $78.91 | $74.11 | 1.88 M | $9.50 B |
| 05/21/2026 | $77.04 | $76.35 (-0.9%) | $77.62 | $75.40 | 1.77 M | $9.22 B |
| 05/20/2026 | $76.54 | $77.45 (1.19%) | $77.61 | $74.64 | 1.37 M | $9.35 B |
| 05/19/2026 | $76.13 | $77.00 (1.14%) | $78.93 | $74.99 | 2.13 M | $9.29 B |
| 05/18/2026 | $72.63 | $74.91 (3.14%) | $75.32 | $72.50 | 1.76 M | $9.04 B |
| 05/15/2026 | $74.00 | $72.67 (-1.8%) | $74.50 | $72.35 | 1.74 M | $8.77 B |
| 05/14/2026 | $71.84 | $73.38 (2.14%) | $74.14 | $71.84 | 1.98 M | $8.86 B |
| 05/13/2026 | $75.43 | $71.59 (-5.09%) | $75.54 | $68.83 | 3.55 M | $8.64 B |
| 05/12/2026 | $75.21 | $75.43 (0.29%) | $77.81 | $75.21 | 2.45 M | $9.11 B |
| 05/11/2026 | $77.10 | $74.95 (-2.79%) | $77.10 | $74.55 | 1.44 M | $9.05 B |
| 05/08/2026 | $76.23 | $77.04 (1.06%) | $77.14 | $74.88 | 1.25 M | $9.30 B |
| 05/07/2026 | $76.99 | $76.85 (-0.18%) | $78.13 | $76.04 | 1.54 M | $9.28 B |
| 05/06/2026 | $75.60 | $76.28 (0.9%) | $76.79 | $74.06 | 1.48 M | $9.21 B |
| 05/05/2026 | $78.25 | $76.26 (-2.54%) | $78.84 | $75.50 | 1.25 M | $9.21 B |
| 05/04/2026 | $78.11 | $77.84 (-0.35%) | $79.95 | $77.50 | 1.17 M | $9.40 B |
| 05/01/2026 | $78.50 | $78.31 (-0.24%) | $79.07 | $77.65 | 1.01 M | $9.45 B |
| 04/30/2026 | $76.38 | $77.77 (1.82%) | $77.99 | $75.59 | 1.14 M | $9.39 B |
| 04/29/2026 | $76.57 | $76.45 (-0.16%) | $77.08 | $75.90 | 1.07 M | $9.23 B |
| 04/28/2026 | $76.30 | $76.24 (-0.08%) | $77.44 | $75.50 | 863.40 K | $9.20 B |
| 04/27/2026 | $78.82 | $76.19 (-3.34%) | $79.63 | $75.84 | 1.23 M | $9.20 B |
| 04/24/2026 | $78.29 | $78.74 (0.57%) | $79.54 | $77.40 | 913.41 K | $9.50 B |
| 04/23/2026 | $76.38 | $79.01 (3.44%) | $79.11 | $75.50 | 1.68 M | $9.54 B |
| 04/22/2026 | $81.28 | $77.37 (-4.81%) | $81.82 | $76.01 | 3.27 M | $9.34 B |
| 04/21/2026 | $80.86 | $81.00 (0.17%) | $82.29 | $80.26 | 949.62 K | $9.78 B |
| 04/20/2026 | $81.63 | $80.71 (-1.13%) | $82.55 | $80.30 | 833.82 K | $9.74 B |
| 04/17/2026 | $82.47 | $81.77 (-0.85%) | $83.58 | $81.08 | 1.00 M | $9.87 B |
| 04/16/2026 | $83.21 | $82.69 (-0.62%) | $83.97 | $82.34 | 727.80 K | $9.98 B |
| 04/15/2026 | $81.76 | $82.30 (0.66%) | $83.29 | $81.15 | 1.09 M | $9.93 B |
| 04/14/2026 | $81.65 | $81.42 (-0.28%) | $83.11 | $80.75 | 1.11 M | $9.83 B |
| 04/13/2026 | $78.30 | $81.81 (4.48%) | $82.33 | $78.30 | 1.13 M | $9.88 B |
| 04/10/2026 | $79.50 | $78.17 (-1.67%) | $79.74 | $77.79 | 1.27 M | $9.44 B |
| 04/09/2026 | $81.44 | $79.53 (-2.35%) | $81.55 | $78.48 | 1.37 M | $9.60 B |
| 04/08/2026 | $84.21 | $81.60 (-3.1%) | $85.17 | $81.56 | 2.13 M | $9.85 B |
| 04/07/2026 | $83.59 | $84.08 (0.59%) | $85.63 | $82.52 | 1.53 M | $10.15 B |
| 04/06/2026 | $82.84 | $83.71 (1.05%) | $84.35 | $82.35 | 1.31 M | $10.10 B |
| 04/02/2026 | $80.79 | $83.13 (2.9%) | $83.17 | $80.14 | 1.56 M | $10.03 B |
| 04/01/2026 | $77.97 | $80.37 (3.08%) | $80.49 | $77.22 | 1.73 M | $9.70 B |
| 03/31/2026 | $79.43 | $78.03 (-1.76%) | $80.78 | $77.72 | 2.08 M | $9.42 B |
| 03/30/2026 | $78.80 | $78.95 (0.19%) | $80.76 | $78.26 | 2.13 M | $9.53 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.
