5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+17.07%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
+16.99%
YEAR-TO-DATE PERFORMANCE
-37.00%
1 YEAR PERFORMANCE
-45.21%
Bill.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $52.33 | $53.45 (2.14%) | $54.03 | $52.16 | 2.13 M | $5.45 B |
| 12/04/2025 | $53.08 | $52.67 (-0.77%) | $53.50 | $51.89 | 2.19 M | $5.37 B |
| 12/03/2025 | $50.02 | $51.76 (3.48%) | $51.97 | $49.51 | 1.62 M | $5.28 B |
| 12/02/2025 | $51.44 | $50.25 (-2.31%) | $51.55 | $50.08 | 1.70 M | $5.12 B |
| 12/01/2025 | $49.62 | $50.67 (2.12%) | $51.48 | $49.43 | 2.34 M | $5.16 B |
| 11/28/2025 | $49.58 | $50.15 (1.15%) | $50.35 | $49.58 | 864.30 K | $5.11 B |
| 11/26/2025 | $49.74 | $49.54 (-0.4%) | $50.22 | $48.94 | 1.83 M | $5.05 B |
| 11/25/2025 | $49.50 | $49.49 (-0.02%) | $49.78 | $49.06 | 1.44 M | $5.04 B |
| 11/24/2025 | $48.18 | $49.35 (2.43%) | $49.56 | $48.00 | 2.45 M | $5.03 B |
| 11/21/2025 | $47.00 | $48.19 (2.53%) | $48.68 | $46.72 | 2.56 M | $4.91 B |
| 11/20/2025 | $49.04 | $47.04 (-4.08%) | $50.26 | $46.80 | 3.06 M | $4.79 B |
| 11/19/2025 | $48.07 | $48.52 (0.94%) | $49.18 | $47.39 | 2.01 M | $4.95 B |
| 11/18/2025 | $49.35 | $48.50 (-1.72%) | $49.85 | $48.28 | 2.90 M | $4.94 B |
| 11/17/2025 | $50.15 | $49.63 (-1.04%) | $50.43 | $48.76 | 2.18 M | $5.06 B |
| 11/14/2025 | $49.50 | $50.35 (1.72%) | $51.04 | $49.16 | 2.43 M | $5.13 B |
| 11/13/2025 | $51.40 | $50.11 (-2.51%) | $52.01 | $50.04 | 2.57 M | $5.11 B |
| 11/12/2025 | $52.34 | $51.92 (-0.8%) | $54.00 | $51.65 | 6.29 M | $5.29 B |
| 11/11/2025 | $46.99 | $46.57 (-0.89%) | $47.56 | $46.42 | 1.86 M | $4.75 B |
| 11/10/2025 | $46.28 | $47.19 (1.97%) | $48.18 | $46.19 | 2.36 M | $4.81 B |
| 11/07/2025 | $44.46 | $45.59 (2.54%) | $46.30 | $42.97 | 4.96 M | $4.65 B |
| 11/06/2025 | $47.01 | $44.37 (-5.62%) | $47.01 | $44.32 | 4.56 M | $4.52 B |
| 11/05/2025 | $47.15 | $46.52 (-1.34%) | $47.38 | $46.13 | 2.14 M | $4.74 B |
| 11/04/2025 | $48.22 | $47.11 (-2.3%) | $48.61 | $47.08 | 2.11 M | $4.80 B |
| 11/03/2025 | $49.50 | $49.20 (-0.61%) | $49.89 | $47.70 | 2.73 M | $5.01 B |
| 10/31/2025 | $48.85 | $49.66 (1.66%) | $49.80 | $48.12 | 2.06 M | $5.13 B |
| 10/30/2025 | $49.00 | $48.99 (-0.02%) | $49.95 | $48.65 | 1.57 M | $5.06 B |
| 10/29/2025 | $50.12 | $49.14 (-1.96%) | $50.37 | $48.95 | 2.34 M | $5.07 B |
| 10/28/2025 | $50.90 | $50.37 (-1.04%) | $51.20 | $50.08 | 1.43 M | $5.20 B |
| 10/27/2025 | $51.89 | $50.80 (-2.1%) | $52.38 | $50.23 | 1.75 M | $5.24 B |
| 10/24/2025 | $51.60 | $51.21 (-0.76%) | $52.06 | $50.89 | 2.94 M | $5.29 B |
| 10/23/2025 | $51.64 | $50.77 (-1.68%) | $52.05 | $50.65 | 2.57 M | $5.24 B |
| 10/22/2025 | $52.38 | $50.71 (-3.19%) | $52.79 | $50.70 | 2.03 M | $5.23 B |
| 10/21/2025 | $52.63 | $52.97 (0.65%) | $53.92 | $52.05 | 2.38 M | $5.47 B |
| 10/20/2025 | $51.61 | $52.52 (1.76%) | $52.80 | $51.31 | 1.99 M | $5.42 B |
| 10/17/2025 | $49.47 | $51.08 (3.25%) | $51.21 | $49.47 | 3.05 M | $5.27 B |
| 10/16/2025 | $50.93 | $49.65 (-2.51%) | $52.00 | $48.89 | 3.98 M | $5.13 B |
| 10/15/2025 | $50.30 | $49.26 (-2.07%) | $50.53 | $48.64 | 2.55 M | $5.09 B |
| 10/14/2025 | $48.88 | $49.90 (2.09%) | $50.46 | $48.55 | 1.96 M | $5.15 B |
| 10/13/2025 | $50.11 | $49.60 (-1.02%) | $50.39 | $49.35 | 2.27 M | $5.12 B |
| 10/10/2025 | $51.33 | $49.34 (-3.88%) | $51.80 | $48.99 | 2.88 M | $5.09 B |
| 10/09/2025 | $52.01 | $51.07 (-1.81%) | $52.15 | $50.96 | 1.91 M | $5.27 B |
| 10/08/2025 | $53.13 | $52.13 (-1.88%) | $53.92 | $52.12 | 1.84 M | $5.38 B |
| 10/07/2025 | $53.57 | $52.77 (-1.49%) | $53.94 | $50.28 | 3.13 M | $5.45 B |
| 10/06/2025 | $54.05 | $53.35 (-1.3%) | $55.56 | $53.14 | 2.73 M | $5.51 B |
| 10/03/2025 | $54.57 | $53.34 (-2.25%) | $55.09 | $53.33 | 2.10 M | $5.51 B |
| 10/02/2025 | $54.00 | $54.42 (0.78%) | $54.63 | $53.82 | 2.13 M | $5.62 B |
| 10/01/2025 | $53.23 | $53.74 (0.96%) | $55.18 | $53.07 | 3.24 M | $5.55 B |
| 09/30/2025 | $54.32 | $52.97 (-2.49%) | $54.35 | $51.90 | 3.90 M | $5.47 B |
| 09/29/2025 | $54.20 | $54.53 (0.61%) | $55.37 | $54.05 | 3.65 M | $5.63 B |
| 09/26/2025 | $53.13 | $54.18 (1.98%) | $54.32 | $53.00 | 3.24 M | $5.59 B |
| 09/25/2025 | $51.65 | $53.19 (2.98%) | $53.99 | $51.12 | 3.77 M | $5.49 B |
| 09/24/2025 | $53.48 | $52.19 (-2.41%) | $54.43 | $52.19 | 3.36 M | $5.39 B |
| 09/23/2025 | $53.17 | $53.48 (0.58%) | $54.53 | $53.04 | 4.47 M | $5.52 B |
| 09/22/2025 | $52.16 | $53.38 (2.34%) | $53.80 | $51.55 | 3.92 M | $5.51 B |
| 09/19/2025 | $53.50 | $52.34 (-2.17%) | $54.16 | $52.05 | 5.56 M | $5.40 B |
| 09/18/2025 | $53.08 | $52.59 (-0.92%) | $53.16 | $52.19 | 3.63 M | $5.43 B |
| 09/17/2025 | $51.65 | $51.94 (0.56%) | $52.89 | $51.25 | 3.55 M | $5.36 B |
| 09/16/2025 | $51.31 | $51.37 (0.12%) | $51.65 | $50.16 | 2.96 M | $5.30 B |
| 09/15/2025 | $51.21 | $51.58 (0.72%) | $52.54 | $51.04 | 2.90 M | $5.32 B |
| 09/12/2025 | $52.14 | $51.07 (-2.05%) | $52.28 | $50.95 | 1.97 M | $5.27 B |
| 09/11/2025 | $54.21 | $51.72 (-4.59%) | $54.97 | $51.60 | 4.94 M | $5.34 B |
| 09/10/2025 | $53.71 | $52.93 (-1.45%) | $54.39 | $52.00 | 7.72 M | $5.46 B |
| 09/09/2025 | $50.64 | $50.92 (0.55%) | $51.23 | $50.31 | 3.65 M | $5.26 B |
| 09/08/2025 | $51.17 | $50.20 (-1.9%) | $51.51 | $49.90 | 4.79 M | $5.18 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.
