5 DAY PERFORMANCE
+20.92%
1 MONTH PERFORMANCE
+12.80%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
-3.46%
1 YEAR PERFORMANCE
-18.34%
Booz Allen Hamilton Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $70.28 | $72.87 (3.69%) | $73.08 | $69.10 | 2.19 M | $8.80 B |
| 10/07/2026 | $68.24 | $68.69 (0.66%) | $69.25 | $66.74 | 2.03 M | $8.29 B |
| 10/06/2026 | $68.50 | $68.14 (-0.53%) | $68.82 | $67.71 | 1.62 M | $8.23 B |
| 10/05/2026 | $67.30 | $68.61 (1.95%) | $69.19 | $66.50 | 2.07 M | $8.28 B |
| 10/02/2026 | $70.00 | $67.35 (-3.79%) | $70.57 | $67.02 | 2.77 M | $8.13 B |
| 10/01/2026 | $72.14 | $70.47 (-2.31%) | $73.06 | $70.41 | 3.01 M | $8.51 B |
| 09/30/2026 | $69.97 | $69.42 (-0.79%) | $70.96 | $69.11 | 1.47 M | $8.38 B |
| 09/29/2026 | $69.91 | $69.71 (-0.29%) | $70.61 | $69.33 | 1.55 M | $8.41 B |
| 09/28/2026 | $72.08 | $70.25 (-2.54%) | $72.44 | $69.31 | 2.06 M | $8.48 B |
| 09/25/2026 | $73.52 | $72.95 (-0.78%) | $73.86 | $72.33 | 1.24 M | $8.81 B |
| 09/24/2026 | $75.60 | $73.82 (-2.35%) | $76.64 | $73.35 | 1.57 M | $8.91 B |
| 09/23/2026 | $76.70 | $75.65 (-1.37%) | $77.95 | $75.51 | 1.51 M | $9.13 B |
| 09/22/2026 | $78.00 | $76.28 (-2.21%) | $78.06 | $75.38 | 1.69 M | $9.21 B |
| 09/21/2026 | $77.00 | $77.38 (0.49%) | $77.99 | $76.81 | 1.47 M | $9.34 B |
| 09/18/2026 | $78.81 | $77.07 (-2.21%) | $78.86 | $77.07 | 2.00 M | $9.30 B |
| 09/17/2026 | $79.21 | $78.89 (-0.4%) | $79.47 | $78.53 | 1.04 M | $9.52 B |
| 09/16/2026 | $78.91 | $78.41 (-0.63%) | $79.48 | $77.32 | 1.42 M | $9.46 B |
| 09/15/2026 | $78.01 | $80.06 (2.63%) | $81.19 | $77.61 | 1.87 M | $9.66 B |
| 09/14/2026 | $78.00 | $79.11 (1.42%) | $79.73 | $77.68 | 1.81 M | $9.55 B |
| 09/11/2026 | $75.55 | $75.90 (0.46%) | $75.92 | $74.31 | 1.95 M | $9.16 B |
| 09/10/2026 | $73.05 | $75.68 (3.6%) | $76.05 | $72.67 | 2.37 M | $9.14 B |
| 09/09/2026 | $72.60 | $72.20 (-0.55%) | $73.36 | $71.14 | 1.54 M | $8.72 B |
| 09/08/2026 | $72.40 | $72.11 (-0.4%) | $73.43 | $71.73 | 1.68 M | $8.70 B |
| 09/04/2026 | $72.77 | $72.80 (0.04%) | $74.06 | $72.41 | 1.25 M | $8.79 B |
| 09/03/2026 | $73.86 | $73.88 (0.03%) | $75.90 | $72.65 | 1.72 M | $8.92 B |
| 09/02/2026 | $74.73 | $73.17 (-2.09%) | $74.75 | $72.71 | 1.63 M | $8.83 B |
| 09/01/2026 | $75.48 | $75.38 (-0.13%) | $76.43 | $74.85 | 1.31 M | $9.10 B |
| 08/31/2026 | $75.05 | $75.65 (0.8%) | $76.67 | $74.82 | 1.65 M | $9.13 B |
| 08/28/2026 | $75.46 | $75.24 (-0.29%) | $75.97 | $74.60 | 1.03 M | $9.08 B |
| 08/27/2026 | $74.27 | $74.88 (0.82%) | $75.33 | $73.54 | 1.75 M | $9.04 B |
| 08/26/2026 | $73.83 | $74.24 (0.56%) | $75.41 | $73.83 | 887.98 K | $8.96 B |
| 08/25/2026 | $75.34 | $73.83 (-2%) | $75.92 | $73.79 | 1.42 M | $8.91 B |
| 08/24/2026 | $76.78 | $75.22 (-2.03%) | $76.83 | $74.90 | 1.91 M | $9.08 B |
| 08/21/2026 | $76.43 | $77.05 (0.81%) | $77.86 | $76.20 | 915.71 K | $9.30 B |
| 08/20/2026 | $78.54 | $76.36 (-2.78%) | $79.63 | $75.72 | 1.65 M | $9.22 B |
| 08/19/2026 | $75.56 | $78.84 (4.34%) | $80.40 | $75.56 | 2.59 M | $9.52 B |
| 08/18/2026 | $75.98 | $75.76 (-0.29%) | $77.05 | $75.36 | 1.20 M | $9.14 B |
| 08/17/2026 | $76.79 | $74.97 (-2.37%) | $77.36 | $74.84 | 1.54 M | $9.05 B |
| 08/14/2026 | $78.50 | $77.46 (-1.32%) | $79.38 | $76.84 | 1.04 M | $9.35 B |
| 08/13/2026 | $78.56 | $78.40 (-0.2%) | $79.45 | $77.06 | 1.58 M | $9.46 B |
| 08/12/2026 | $76.99 | $78.40 (1.83%) | $78.75 | $76.51 | 3.36 M | $9.46 B |
| 08/11/2026 | $77.65 | $78.57 (1.18%) | $80.35 | $77.65 | 2.16 M | $9.48 B |
| 08/10/2026 | $75.68 | $77.90 (2.93%) | $78.24 | $75.68 | 1.57 M | $9.40 B |
| 08/07/2026 | $73.82 | $76.05 (3.02%) | $76.73 | $73.64 | 1.53 M | $9.18 B |
| 08/06/2026 | $72.38 | $73.93 (2.14%) | $74.54 | $71.81 | 1.53 M | $8.92 B |
| 08/05/2026 | $74.04 | $71.91 (-2.88%) | $74.36 | $71.61 | 2.07 M | $8.68 B |
| 08/04/2026 | $70.46 | $73.59 (4.44%) | $73.72 | $70.46 | 1.52 M | $8.88 B |
| 08/03/2026 | $70.58 | $71.15 (0.81%) | $71.61 | $70.30 | 1.41 M | $8.59 B |
| 07/31/2026 | $67.29 | $69.72 (3.61%) | $70.13 | $66.86 | 2.28 M | $8.42 B |
| 07/30/2026 | $68.80 | $68.31 (-0.71%) | $69.21 | $65.88 | 2.45 M | $8.25 B |
| 07/29/2026 | $72.50 | $70.17 (-3.21%) | $72.75 | $69.80 | 2.39 M | $8.47 B |
| 07/28/2026 | $72.99 | $73.19 (0.27%) | $73.55 | $70.50 | 3.71 M | $8.83 B |
| 07/27/2026 | $72.56 | $71.64 (-1.27%) | $73.56 | $71.18 | 3.64 M | $8.65 B |
| 07/24/2026 | $69.99 | $72.53 (3.63%) | $76.20 | $69.09 | 4.28 M | $8.76 B |
| 07/23/2026 | $66.50 | $65.87 (-0.95%) | $67.92 | $64.66 | 3.65 M | $7.95 B |
| 07/22/2026 | $65.12 | $66.13 (1.55%) | $66.24 | $64.77 | 2.42 M | $7.98 B |
| 07/21/2026 | $64.00 | $63.85 (-0.23%) | $64.56 | $63.36 | 1.48 M | $7.71 B |
| 07/20/2026 | $64.71 | $64.52 (-0.29%) | $65.91 | $63.54 | 2.21 M | $7.79 B |
| 07/17/2026 | $65.76 | $65.21 (-0.84%) | $67.88 | $64.85 | 2.90 M | $7.87 B |
| 07/16/2026 | $64.86 | $65.26 (0.62%) | $65.46 | $62.73 | 1.70 M | $7.88 B |
| 07/15/2026 | $63.81 | $63.94 (0.2%) | $65.56 | $63.23 | 1.69 M | $7.72 B |
| 07/14/2026 | $63.18 | $63.56 (0.6%) | $65.07 | $62.80 | 1.53 M | $7.67 B |
| 07/13/2026 | $64.00 | $64.80 (1.25%) | $64.91 | $63.36 | 1.93 M | $7.82 B |
| 07/10/2026 | $64.00 | $62.76 (-1.94%) | $64.41 | $62.01 | 1.52 M | $7.58 B |
| 07/09/2026 | $62.68 | $63.16 (0.77%) | $63.25 | $60.66 | 2.48 M | $7.62 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.
