5 DAY PERFORMANCE
+37.72%
1 MONTH PERFORMANCE
+27.60%
3 MONTH PERFORMANCE
+20.19%
6 MONTH PERFORMANCE
-19.48%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-2.41%
BILL Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.56 | $35.52 (5.84%) | $35.60 | $33.56 | 3.89 M | $3.57 B |
| 06/25/2026 | $33.14 | $33.38 (0.72%) | $34.26 | $32.53 | 1.99 M | $3.36 B |
| 06/24/2026 | $32.00 | $33.46 (4.56%) | $33.67 | $31.93 | 2.38 M | $3.37 B |
| 06/23/2026 | $32.44 | $32.29 (-0.46%) | $33.00 | $32.11 | 2.56 M | $3.25 B |
| 06/22/2026 | $32.41 | $31.96 (-1.39%) | $33.58 | $31.47 | 2.96 M | $3.21 B |
| 06/18/2026 | $31.79 | $32.47 (2.14%) | $32.68 | $31.41 | 2.80 M | $3.27 B |
| 06/17/2026 | $33.18 | $32.19 (-2.98%) | $34.57 | $32.11 | 2.60 M | $3.24 B |
| 06/16/2026 | $33.36 | $33.68 (0.96%) | $34.75 | $33.09 | 2.64 M | $3.39 B |
| 06/15/2026 | $33.63 | $33.54 (-0.27%) | $34.65 | $33.29 | 2.94 M | $3.37 B |
| 06/12/2026 | $32.16 | $33.18 (3.17%) | $33.27 | $31.63 | 2.71 M | $3.34 B |
| 06/11/2026 | $32.06 | $32.13 (0.22%) | $32.42 | $31.52 | 3.72 M | $3.23 B |
| 06/10/2026 | $32.82 | $32.39 (-1.31%) | $34.06 | $32.23 | 3.64 M | $3.26 B |
| 06/09/2026 | $34.69 | $34.09 (-1.73%) | $35.33 | $33.29 | 2.69 M | $3.43 B |
| 06/08/2026 | $35.41 | $35.14 (-0.76%) | $35.64 | $34.52 | 2.16 M | $3.53 B |
| 06/05/2026 | $36.24 | $35.97 (-0.75%) | $37.06 | $34.93 | 3.00 M | $3.62 B |
| 06/04/2026 | $36.08 | $35.96 (-0.33%) | $37.09 | $35.45 | 3.00 M | $3.62 B |
| 06/03/2026 | $37.59 | $35.20 (-6.36%) | $37.77 | $34.90 | 3.32 M | $3.54 B |
| 06/02/2026 | $38.40 | $38.47 (0.18%) | $39.19 | $37.64 | 3.32 M | $3.87 B |
| 06/01/2026 | $38.00 | $39.51 (3.97%) | $39.97 | $36.74 | 3.55 M | $3.97 B |
| 05/29/2026 | $35.15 | $37.02 (5.32%) | $37.16 | $35.04 | 3.65 M | $3.72 B |
| 05/28/2026 | $34.99 | $34.85 (-0.4%) | $36.01 | $34.48 | 3.22 M | $3.51 B |
| 05/27/2026 | $34.43 | $34.70 (0.78%) | $35.87 | $34.35 | 3.38 M | $3.49 B |
| 05/26/2026 | $36.10 | $34.90 (-3.32%) | $36.26 | $34.70 | 2.88 M | $3.51 B |
| 05/22/2026 | $36.79 | $36.14 (-1.77%) | $37.54 | $35.73 | 2.52 M | $3.64 B |
| 05/21/2026 | $37.79 | $36.45 (-3.55%) | $37.80 | $36.21 | 2.66 M | $3.67 B |
| 05/20/2026 | $37.37 | $38.34 (2.6%) | $38.36 | $36.65 | 2.44 M | $3.86 B |
| 05/19/2026 | $39.34 | $37.75 (-4.04%) | $40.39 | $37.69 | 3.04 M | $3.80 B |
| 05/18/2026 | $39.66 | $38.52 (-2.87%) | $40.77 | $38.27 | 2.52 M | $3.87 B |
| 05/15/2026 | $39.48 | $40.07 (1.49%) | $41.57 | $39.48 | 2.47 M | $4.03 B |
| 05/14/2026 | $40.39 | $39.49 (-2.23%) | $40.81 | $39.30 | 2.01 M | $3.97 B |
| 05/13/2026 | $40.79 | $39.96 (-2.03%) | $41.20 | $39.44 | 2.54 M | $4.02 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 | $3.93 B |
| 04/30/2026 | $36.80 | $38.00 (3.26%) | $38.31 | $36.05 | 1.23 M | $3.82 B |
| 04/29/2026 | $37.50 | $37.25 (-0.67%) | $37.75 | $36.98 | 831.83 K | $3.75 B |
| 04/28/2026 | $37.90 | $37.73 (-0.45%) | $38.78 | $37.48 | 1.18 M | $3.80 B |
| 04/27/2026 | $37.02 | $37.55 (1.43%) | $38.08 | $36.86 | 1.05 M | $3.78 B |
| 04/24/2026 | $36.65 | $37.19 (1.47%) | $37.40 | $36.26 | 1.23 M | $3.74 B |
| 04/23/2026 | $39.00 | $36.66 (-6%) | $39.00 | $36.53 | 1.93 M | $3.69 B |
| 04/22/2026 | $40.00 | $40.04 (0.1%) | $40.53 | $39.39 | 1.21 M | $4.03 B |
| 04/21/2026 | $39.83 | $39.78 (-0.13%) | $40.81 | $39.33 | 1.50 M | $4.00 B |
| 04/20/2026 | $38.77 | $39.63 (2.22%) | $39.90 | $38.65 | 1.33 M | $3.99 B |
| 04/17/2026 | $39.08 | $38.81 (-0.69%) | $39.40 | $38.12 | 1.76 M | $3.90 B |
| 04/16/2026 | $40.01 | $38.21 (-4.5%) | $40.41 | $38.10 | 1.98 M | $3.84 B |
| 04/15/2026 | $37.59 | $39.31 (4.58%) | $39.40 | $37.59 | 1.63 M | $3.95 B |
| 04/14/2026 | $37.31 | $37.00 (-0.83%) | $37.99 | $36.57 | 1.68 M | $3.72 B |
| 04/13/2026 | $34.68 | $36.76 (6%) | $37.10 | $34.44 | 1.95 M | $3.70 B |
| 04/10/2026 | $36.12 | $34.71 (-3.9%) | $36.46 | $34.48 | 1.85 M | $3.49 B |
| 04/09/2026 | $37.49 | $36.18 (-3.49%) | $37.75 | $35.06 | 2.80 M | $3.64 B |
| 04/08/2026 | $39.70 | $38.08 (-4.08%) | $40.73 | $37.64 | 2.43 M | $3.83 B |
| 04/07/2026 | $38.29 | $38.28 (-0.03%) | $39.17 | $37.86 | 1.20 M | $3.85 B |
| 04/06/2026 | $38.78 | $38.49 (-0.75%) | $38.92 | $37.91 | 1.98 M | $3.87 B |
| 04/02/2026 | $37.94 | $38.63 (1.82%) | $38.76 | $37.06 | 1.81 M | $3.89 B |
| 04/01/2026 | $38.64 | $38.44 (-0.52%) | $38.92 | $37.28 | 1.55 M | $3.87 B |
| 03/31/2026 | $37.59 | $38.30 (1.89%) | $38.74 | $36.91 | 1.78 M | $3.85 B |
| 03/30/2026 | $37.39 | $37.24 (-0.4%) | $38.30 | $36.67 | 1.68 M | $3.75 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.
