5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
+9.75%
6 MONTH PERFORMANCE
+22.91%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-12.92%
BILL Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.23 | $44.83 (-0.88%) | $45.52 | $44.42 | 1.05 M | $4.48 B |
| 10/08/2026 | $43.96 | $44.98 (2.32%) | $45.03 | $43.68 | 1.64 M | $4.49 B |
| 10/07/2026 | $43.89 | $44.00 (0.25%) | $44.60 | $43.65 | 1.05 M | $4.40 B |
| 10/06/2026 | $44.76 | $43.96 (-1.79%) | $44.80 | $43.54 | 1.39 M | $4.39 B |
| 10/05/2026 | $43.51 | $44.49 (2.25%) | $44.64 | $43.39 | 1.58 M | $4.45 B |
| 10/02/2026 | $44.05 | $43.62 (-0.98%) | $44.29 | $42.93 | 1.20 M | $4.36 B |
| 10/01/2026 | $43.56 | $43.78 (0.51%) | $44.37 | $42.26 | 1.61 M | $4.37 B |
| 09/30/2026 | $42.11 | $42.54 (1.02%) | $43.34 | $41.69 | 1.28 M | $4.25 B |
| 09/29/2026 | $41.49 | $41.92 (1.04%) | $42.18 | $41.00 | 1.62 M | $4.19 B |
| 09/28/2026 | $43.14 | $41.60 (-3.57%) | $43.14 | $41.57 | 2.38 M | $4.16 B |
| 09/25/2026 | $44.83 | $44.25 (-1.29%) | $45.82 | $44.21 | 1.46 M | $4.42 B |
| 09/24/2026 | $46.12 | $44.97 (-2.49%) | $46.62 | $44.89 | 1.92 M | $4.49 B |
| 09/23/2026 | $46.80 | $45.92 (-1.88%) | $47.08 | $45.61 | 1.10 M | $4.59 B |
| 09/22/2026 | $47.99 | $46.49 (-3.13%) | $48.27 | $46.06 | 1.73 M | $4.65 B |
| 09/21/2026 | $48.00 | $47.06 (-1.96%) | $48.26 | $46.80 | 1.41 M | $4.70 B |
| 09/18/2026 | $47.83 | $47.57 (-0.54%) | $47.94 | $46.01 | 4.38 M | $4.75 B |
| 09/17/2026 | $49.14 | $47.57 (-3.19%) | $49.78 | $47.53 | 1.59 M | $4.75 B |
| 09/16/2026 | $49.18 | $49.00 (-0.37%) | $49.55 | $48.31 | 1.93 M | $4.90 B |
| 09/15/2026 | $49.04 | $49.96 (1.88%) | $50.33 | $48.56 | 1.93 M | $4.99 B |
| 09/14/2026 | $48.25 | $49.67 (2.94%) | $49.88 | $47.78 | 1.99 M | $4.96 B |
| 09/11/2026 | $47.89 | $47.25 (-1.34%) | $48.84 | $47.19 | 1.37 M | $4.72 B |
| 09/10/2026 | $48.05 | $47.63 (-0.87%) | $48.07 | $47.15 | 1.22 M | $4.76 B |
| 09/09/2026 | $47.48 | $47.94 (0.97%) | $48.14 | $47.05 | 2.12 M | $4.79 B |
| 09/08/2026 | $48.44 | $47.60 (-1.73%) | $48.44 | $46.94 | 1.88 M | $4.76 B |
| 09/04/2026 | $50.33 | $49.16 (-2.32%) | $50.46 | $48.21 | 1.21 M | $4.91 B |
| 09/03/2026 | $49.69 | $50.86 (2.35%) | $50.89 | $49.27 | 2.23 M | $5.08 B |
| 09/02/2026 | $47.50 | $48.76 (2.65%) | $48.84 | $47.23 | 1.62 M | $4.87 B |
| 09/01/2026 | $48.64 | $47.62 (-2.1%) | $49.05 | $47.51 | 1.58 M | $4.76 B |
| 08/31/2026 | $49.86 | $49.23 (-1.26%) | $50.24 | $48.74 | 1.63 M | $4.92 B |
| 08/28/2026 | $48.63 | $50.31 (3.45%) | $50.35 | $48.63 | 2.42 M | $5.03 B |
| 08/27/2026 | $48.80 | $48.87 (0.14%) | $49.75 | $47.74 | 1.47 M | $4.88 B |
| 08/26/2026 | $46.48 | $48.11 (3.51%) | $48.43 | $46.20 | 1.39 M | $4.81 B |
| 08/25/2026 | $47.99 | $47.71 (-0.58%) | $49.23 | $47.39 | 1.92 M | $4.77 B |
| 08/24/2026 | $47.68 | $48.16 (1.01%) | $48.53 | $47.19 | 2.63 M | $4.81 B |
| 08/21/2026 | $47.50 | $47.82 (0.67%) | $47.92 | $46.59 | 2.76 M | $4.78 B |
| 08/20/2026 | $49.00 | $47.40 (-3.27%) | $50.10 | $46.47 | 4.47 M | $4.74 B |
| 08/19/2026 | $48.94 | $47.71 (-2.51%) | $49.97 | $47.04 | 5.00 M | $4.77 B |
| 08/18/2026 | $48.88 | $49.17 (0.59%) | $50.15 | $48.84 | 2.35 M | $4.91 B |
| 08/17/2026 | $49.05 | $48.50 (-1.12%) | $49.40 | $48.09 | 2.22 M | $4.85 B |
| 08/14/2026 | $51.33 | $49.78 (-3.02%) | $51.91 | $48.85 | 1.81 M | $5.01 B |
| 08/13/2026 | $49.05 | $51.31 (4.61%) | $52.60 | $47.43 | 4.88 M | $5.16 B |
| 08/12/2026 | $48.31 | $48.70 (0.81%) | $49.43 | $47.81 | 2.05 M | $4.90 B |
| 08/11/2026 | $48.99 | $49.48 (1%) | $49.98 | $48.80 | 2.06 M | $4.98 B |
| 08/10/2026 | $47.43 | $49.26 (3.86%) | $49.34 | $47.42 | 1.68 M | $4.96 B |
| 08/07/2026 | $48.00 | $47.99 (-0.02%) | $48.84 | $47.64 | 1.68 M | $4.83 B |
| 08/06/2026 | $46.76 | $47.00 (0.51%) | $47.66 | $46.68 | 1.93 M | $4.73 B |
| 08/05/2026 | $49.12 | $48.32 (-1.63%) | $49.61 | $48.08 | 2.25 M | $4.86 B |
| 08/04/2026 | $46.37 | $48.57 (4.74%) | $48.83 | $46.15 | 2.57 M | $4.89 B |
| 08/03/2026 | $46.11 | $47.22 (2.41%) | $47.72 | $46.11 | 2.99 M | $4.75 B |
| 07/31/2026 | $44.95 | $45.13 (0.4%) | $46.11 | $44.60 | 2.21 M | $4.54 B |
| 07/30/2026 | $47.15 | $45.39 (-3.73%) | $47.15 | $44.05 | 2.32 M | $4.57 B |
| 07/29/2026 | $46.44 | $47.41 (2.09%) | $48.18 | $46.44 | 2.63 M | $4.77 B |
| 07/28/2026 | $45.32 | $46.36 (2.29%) | $47.45 | $45.32 | 2.64 M | $4.66 B |
| 07/27/2026 | $44.78 | $44.90 (0.27%) | $45.72 | $44.30 | 2.36 M | $4.52 B |
| 07/24/2026 | $42.52 | $43.51 (2.33%) | $43.74 | $41.97 | 1.71 M | $4.38 B |
| 07/23/2026 | $42.48 | $41.26 (-2.87%) | $42.70 | $40.88 | 1.92 M | $4.15 B |
| 07/22/2026 | $44.20 | $41.89 (-5.23%) | $44.20 | $41.56 | 2.30 M | $4.21 B |
| 07/21/2026 | $44.26 | $44.26 (0%) | $45.69 | $43.39 | 2.28 M | $4.45 B |
| 07/20/2026 | $44.18 | $45.18 (2.26%) | $46.50 | $44.08 | 2.54 M | $4.54 B |
| 07/17/2026 | $44.52 | $44.71 (0.43%) | $45.19 | $43.91 | 2.96 M | $4.50 B |
| 07/16/2026 | $44.81 | $44.66 (-0.33%) | $45.20 | $44.53 | 2.53 M | $4.49 B |
| 07/15/2026 | $42.12 | $44.63 (5.96%) | $45.01 | $41.85 | 3.84 M | $4.49 B |
| 07/14/2026 | $41.26 | $41.37 (0.27%) | $42.55 | $40.75 | 1.93 M | $4.16 B |
| 07/13/2026 | $41.97 | $42.86 (2.12%) | $43.00 | $41.71 | 2.18 M | $4.31 B |
| 07/10/2026 | $41.51 | $41.36 (-0.36%) | $41.81 | $40.79 | 1.88 M | $4.16 B |
| 07/09/2026 | $38.18 | $40.52 (6.13%) | $40.55 | $37.57 | 2.09 M | $4.08 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.
