5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
-2.77%
6 MONTH PERFORMANCE
-16.72%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
-10.51%
Booz Allen Hamilton Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $110.45 | $111.55 (1%) | $112.31 | $107.42 | 2.06 M | $14.21 B |
| 03/11/2025 | $110.99 | $110.04 (-0.86%) | $112.31 | $108.46 | 2.42 M | $14.02 B |
| 03/10/2025 | $116.43 | $112.64 (-3.26%) | $119.34 | $112.31 | 3.24 M | $14.35 B |
| 03/07/2025 | $107.76 | $116.47 (8.08%) | $118.16 | $107.19 | 4.25 M | $14.84 B |
| 03/06/2025 | $109.00 | $108.33 (-0.61%) | $110.06 | $106.02 | 2.67 M | $13.80 B |
| 03/05/2025 | $106.00 | $109.94 (3.72%) | $110.97 | $106.00 | 3.53 M | $14.01 B |
| 03/04/2025 | $103.52 | $105.79 (2.19%) | $109.20 | $102.51 | 6.75 M | $13.48 B |
| 03/03/2025 | $106.48 | $102.72 (-3.53%) | $106.68 | $101.82 | 3.78 M | $13.09 B |
| 02/28/2025 | $104.90 | $106.06 (1.11%) | $108.64 | $104.05 | 5.22 M | $13.52 B |
| 02/27/2025 | $113.51 | $111.04 (-2.18%) | $114.49 | $110.32 | 2.95 M | $14.15 B |
| 02/26/2025 | $114.29 | $113.49 (-0.7%) | $117.19 | $113.07 | 2.51 M | $14.46 B |
| 02/25/2025 | $111.88 | $114.65 (2.48%) | $115.68 | $111.22 | 2.88 M | $14.61 B |
| 02/24/2025 | $112.75 | $112.43 (-0.28%) | $114.86 | $111.73 | 3.90 M | $14.33 B |
| 02/21/2025 | $112.57 | $112.30 (-0.24%) | $113.17 | $106.69 | 4.37 M | $14.31 B |
| 02/20/2025 | $116.47 | $113.62 (-2.45%) | $117.33 | $110.57 | 3.48 M | $14.48 B |
| 02/19/2025 | $118.50 | $117.80 (-0.59%) | $120.44 | $117.05 | 1.51 M | $15.01 B |
| 02/18/2025 | $119.15 | $119.19 (0.03%) | $119.47 | $115.67 | 1.79 M | $15.19 B |
| 02/14/2025 | $118.08 | $117.73 (-0.3%) | $119.26 | $115.97 | 1.70 M | $15.00 B |
| 02/13/2025 | $121.88 | $117.88 (-3.28%) | $122.35 | $116.07 | 3.31 M | $15.02 B |
| 02/12/2025 | $123.31 | $121.88 (-1.16%) | $124.30 | $120.92 | 1.88 M | $15.53 B |
| 02/11/2025 | $128.66 | $124.41 (-3.3%) | $128.86 | $123.55 | 2.24 M | $15.85 B |
| 02/10/2025 | $128.72 | $128.10 (-0.48%) | $129.35 | $127.56 | 1.31 M | $16.32 B |
| 02/07/2025 | $129.37 | $127.94 (-1.11%) | $130.26 | $126.83 | 1.98 M | $16.30 B |
| 02/06/2025 | $129.59 | $129.16 (-0.33%) | $130.35 | $127.40 | 1.66 M | $16.46 B |
| 02/05/2025 | $133.00 | $129.35 (-2.74%) | $134.27 | $129.12 | 1.30 M | $16.48 B |
| 02/04/2025 | $130.83 | $131.97 (0.87%) | $133.54 | $129.75 | 1.93 M | $16.82 B |
| 02/03/2025 | $129.34 | $129.41 (0.05%) | $133.85 | $127.50 | 2.96 M | $16.49 B |
| 01/31/2025 | $124.81 | $129.00 (3.36%) | $130.87 | $121.02 | 3.62 M | $16.44 B |
| 01/30/2025 | $127.47 | $128.93 (1.15%) | $129.34 | $125.91 | 2.56 M | $16.43 B |
| 01/29/2025 | $129.86 | $127.06 (-2.16%) | $131.23 | $127.01 | 1.74 M | $16.19 B |
| 01/28/2025 | $135.78 | $128.91 (-5.06%) | $135.78 | $127.64 | 2.25 M | $16.71 B |
| 01/27/2025 | $134.80 | $135.38 (0.43%) | $136.40 | $133.44 | 1.87 M | $17.55 B |
| 01/24/2025 | $137.06 | $133.44 (-2.64%) | $137.69 | $133.04 | 1.79 M | $17.30 B |
| 01/23/2025 | $144.50 | $136.19 (-5.75%) | $146.95 | $132.12 | 3.23 M | $17.65 B |
| 01/22/2025 | $142.59 | $143.06 (0.33%) | $145.25 | $141.63 | 3.48 M | $18.54 B |
| 01/21/2025 | $137.08 | $142.45 (3.92%) | $143.95 | $137.08 | 2.20 M | $18.46 B |
| 01/17/2025 | $137.36 | $136.06 (-0.95%) | $137.46 | $135.59 | 1.46 M | $17.64 B |
| 01/16/2025 | $136.01 | $136.30 (0.21%) | $137.73 | $135.01 | 1.46 M | $17.67 B |
| 01/15/2025 | $136.90 | $136.07 (-0.61%) | $137.38 | $134.25 | 1.21 M | $17.64 B |
| 01/14/2025 | $134.92 | $136.14 (0.9%) | $136.38 | $133.15 | 1.33 M | $17.65 B |
| 01/13/2025 | $131.86 | $135.12 (2.47%) | $137.35 | $131.39 | 1.82 M | $17.51 B |
| 01/10/2025 | $129.63 | $132.47 (2.19%) | $134.82 | $129.55 | 2.05 M | $17.17 B |
| 01/08/2025 | $129.35 | $130.08 (0.56%) | $130.09 | $127.09 | 1.62 M | $16.86 B |
| 01/07/2025 | $130.50 | $129.24 (-0.97%) | $131.56 | $128.17 | 1.52 M | $16.75 B |
| 01/06/2025 | $132.55 | $130.74 (-1.37%) | $134.17 | $129.79 | 1.59 M | $16.95 B |
| 01/03/2025 | $127.50 | $131.93 (3.47%) | $132.18 | $127.50 | 1.53 M | $17.10 B |
| 01/02/2025 | $129.60 | $128.12 (-1.14%) | $131.74 | $127.90 | 2.19 M | $16.61 B |
| 12/31/2024 | $128.97 | $128.70 (-0.21%) | $130.18 | $127.11 | 1.10 M | $16.68 B |
| 12/30/2024 | $128.21 | $128.36 (0.12%) | $129.51 | $127.29 | 981,164 | $16.64 B |
| 12/27/2024 | $129.46 | $129.65 (0.15%) | $130.70 | $128.50 | 474,700 | $16.81 B |
| 12/26/2024 | $129.27 | $130.40 (0.87%) | $130.58 | $128.62 | 672,634 | $16.90 B |
| 12/24/2024 | $130.81 | $129.70 (-0.85%) | $131.26 | $128.87 | 524,600 | $16.81 B |
| 12/23/2024 | $130.85 | $131.11 (0.2%) | $131.33 | $129.02 | 873,714 | $16.99 B |
| 12/20/2024 | $128.51 | $131.19 (2.09%) | $132.09 | $128.19 | 2.89 M | $17.00 B |
| 12/19/2024 | $134.00 | $128.66 (-3.99%) | $135.23 | $127.79 | 2.57 M | $16.68 B |
| 12/18/2024 | $135.93 | $133.37 (-1.88%) | $136.85 | $133.18 | 1.68 M | $17.29 B |
| 12/17/2024 | $135.16 | $135.80 (0.47%) | $136.85 | $134.26 | 1.80 M | $17.60 B |
| 12/16/2024 | $135.44 | $135.56 (0.09%) | $136.43 | $133.53 | 1.26 M | $17.57 B |
| 12/13/2024 | $135.00 | $134.46 (-0.4%) | $135.82 | $133.37 | 1.18 M | $17.43 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.
