5 DAY PERFORMANCE
+6.31%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-11.26%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-6.83%
BILL Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $40.79 | $39.91 (-2.16%) | $41.20 | $39.44 | 1.32 M | $4.08 B |
| 05/12/2026 | $41.58 | $41.23 (-0.84%) | $42.38 | $40.16 | 3.03 M | $4.15 B |
| 05/11/2026 | $41.56 | $41.50 (-0.14%) | $43.57 | $41.24 | 3.87 M | $4.17 B |
| 05/08/2026 | $41.01 | $41.83 (2%) | $43.30 | $39.00 | 7.35 M | $4.21 B |
| 05/07/2026 | $38.05 | $37.66 (-1.02%) | $39.50 | $37.41 | 5.14 M | $3.79 B |
| 05/06/2026 | $38.00 | $37.07 (-2.45%) | $38.35 | $36.84 | 1.94 M | $3.73 B |
| 05/05/2026 | $39.47 | $38.32 (-2.91%) | $39.55 | $37.86 | 1.71 M | $3.85 B |
| 05/04/2026 | $39.21 | $39.72 (1.3%) | $40.41 | $38.60 | 1.69 M | $4.00 B |
| 05/01/2026 | $39.41 | $39.07 (-0.86%) | $40.28 | $37.88 | 1.62 M | $3.95 B |
| 04/30/2026 | $36.80 | $38.00 (3.26%) | $38.31 | $36.05 | 1.23 M | $3.85 B |
| 04/29/2026 | $37.50 | $37.25 (-0.67%) | $37.75 | $36.98 | 831.83 K | $3.77 B |
| 04/28/2026 | $37.90 | $37.73 (-0.45%) | $38.78 | $37.48 | 1.18 M | $3.82 B |
| 04/27/2026 | $37.02 | $37.55 (1.43%) | $38.08 | $36.86 | 1.05 M | $3.80 B |
| 04/24/2026 | $36.65 | $37.19 (1.47%) | $37.40 | $36.26 | 1.23 M | $3.76 B |
| 04/23/2026 | $39.00 | $36.66 (-6%) | $39.00 | $36.53 | 1.93 M | $3.71 B |
| 04/22/2026 | $40.00 | $40.04 (0.1%) | $40.53 | $39.39 | 1.21 M | $4.05 B |
| 04/21/2026 | $39.83 | $39.78 (-0.13%) | $40.81 | $39.33 | 1.50 M | $4.03 B |
| 04/20/2026 | $38.77 | $39.63 (2.22%) | $39.90 | $38.65 | 1.33 M | $4.01 B |
| 04/17/2026 | $39.08 | $38.81 (-0.69%) | $39.40 | $38.12 | 1.76 M | $3.93 B |
| 04/16/2026 | $40.01 | $38.21 (-4.5%) | $40.41 | $38.10 | 1.98 M | $3.87 B |
| 04/15/2026 | $37.59 | $39.31 (4.58%) | $39.40 | $37.59 | 1.63 M | $3.98 B |
| 04/14/2026 | $37.31 | $37.00 (-0.83%) | $37.99 | $36.57 | 1.68 M | $3.75 B |
| 04/13/2026 | $34.68 | $36.76 (6%) | $37.10 | $34.44 | 1.95 M | $3.72 B |
| 04/10/2026 | $36.12 | $34.71 (-3.9%) | $36.46 | $34.48 | 1.85 M | $3.51 B |
| 04/09/2026 | $37.49 | $36.18 (-3.49%) | $37.75 | $35.06 | 2.80 M | $3.66 B |
| 04/08/2026 | $39.70 | $38.08 (-4.08%) | $40.73 | $37.64 | 2.43 M | $3.85 B |
| 04/07/2026 | $38.29 | $38.28 (-0.03%) | $39.17 | $37.86 | 1.20 M | $3.87 B |
| 04/06/2026 | $38.78 | $38.49 (-0.75%) | $38.92 | $37.91 | 1.98 M | $3.90 B |
| 04/02/2026 | $37.94 | $38.63 (1.82%) | $38.76 | $37.06 | 1.81 M | $3.91 B |
| 04/01/2026 | $38.64 | $38.44 (-0.52%) | $38.92 | $37.28 | 1.55 M | $3.89 B |
| 03/31/2026 | $37.59 | $38.30 (1.89%) | $38.74 | $36.91 | 1.78 M | $3.88 B |
| 03/30/2026 | $37.39 | $37.24 (-0.4%) | $38.30 | $36.67 | 1.68 M | $3.77 B |
| 03/27/2026 | $37.42 | $37.00 (-1.12%) | $37.72 | $36.04 | 6.00 M | $3.75 B |
| 03/26/2026 | $37.82 | $38.15 (0.87%) | $39.39 | $37.70 | 1.74 M | $3.86 B |
| 03/25/2026 | $39.66 | $38.17 (-3.76%) | $40.07 | $37.55 | 1.79 M | $3.86 B |
| 03/24/2026 | $39.82 | $38.50 (-3.31%) | $39.95 | $38.25 | 2.41 M | $3.90 B |
| 03/23/2026 | $40.00 | $40.49 (1.23%) | $41.60 | $39.80 | 1.85 M | $4.10 B |
| 03/20/2026 | $39.76 | $39.85 (0.23%) | $40.73 | $39.20 | 2.33 M | $4.03 B |
| 03/19/2026 | $39.80 | $40.87 (2.69%) | $41.39 | $39.80 | 2.06 M | $4.14 B |
| 03/18/2026 | $40.55 | $39.98 (-1.41%) | $41.66 | $39.97 | 1.32 M | $4.05 B |
| 03/17/2026 | $39.74 | $41.17 (3.6%) | $42.00 | $39.61 | 1.81 M | $4.17 B |
| 03/16/2026 | $40.00 | $39.59 (-1.02%) | $40.42 | $39.10 | 1.86 M | $4.01 B |
| 03/13/2026 | $39.54 | $39.79 (0.63%) | $40.41 | $38.98 | 1.56 M | $4.03 B |
| 03/12/2026 | $40.49 | $39.65 (-2.07%) | $41.63 | $39.62 | 1.82 M | $4.01 B |
| 03/11/2026 | $42.72 | $41.21 (-3.53%) | $43.40 | $40.89 | 2.04 M | $4.17 B |
| 03/10/2026 | $44.45 | $42.27 (-4.9%) | $44.58 | $41.82 | 1.92 M | $4.28 B |
| 03/09/2026 | $44.46 | $44.47 (0.02%) | $45.00 | $43.35 | 1.79 M | $4.50 B |
| 03/06/2026 | $44.50 | $45.06 (1.26%) | $45.44 | $43.54 | 1.43 M | $4.56 B |
| 03/05/2026 | $43.53 | $45.13 (3.68%) | $46.70 | $43.53 | 2.58 M | $4.57 B |
| 03/04/2026 | $43.93 | $43.64 (-0.66%) | $44.21 | $42.50 | 1.80 M | $4.42 B |
| 03/03/2026 | $42.87 | $43.74 (2.03%) | $44.79 | $42.04 | 1.42 M | $4.43 B |
| 03/02/2026 | $43.70 | $44.19 (1.12%) | $44.82 | $43.08 | 1.40 M | $4.47 B |
| 02/27/2026 | $41.72 | $44.51 (6.69%) | $44.62 | $41.14 | 2.15 M | $4.51 B |
| 02/26/2026 | $43.25 | $43.57 (0.74%) | $45.27 | $43.20 | 2.34 M | $4.41 B |
| 02/25/2026 | $42.64 | $43.20 (1.31%) | $43.35 | $41.38 | 1.62 M | $4.37 B |
| 02/24/2026 | $41.96 | $42.49 (1.26%) | $43.43 | $41.15 | 1.53 M | $4.30 B |
| 02/23/2026 | $45.29 | $41.94 (-7.4%) | $45.29 | $41.52 | 3.09 M | $4.25 B |
| 02/20/2026 | $46.30 | $46.20 (-0.22%) | $47.94 | $45.38 | 1.81 M | $4.68 B |
| 02/19/2026 | $44.76 | $46.63 (4.18%) | $46.71 | $44.05 | 2.17 M | $4.72 B |
| 02/18/2026 | $45.31 | $44.91 (-0.88%) | $45.89 | $43.88 | 1.39 M | $4.55 B |
| 02/17/2026 | $47.00 | $45.12 (-4%) | $47.00 | $43.90 | 3.18 M | $4.57 B |
| 02/13/2026 | $47.00 | $46.99 (-0.02%) | $47.80 | $46.01 | 2.53 M | $4.76 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.
