5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
+23.05%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
+5.15%
BILL Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $39.89 | $39.30 (-1.48%) | $40.52 | $38.77 | 1.72 M | $3.95 B |
| 07/07/2026 | $41.20 | $40.68 (-1.26%) | $41.52 | $40.30 | 2.09 M | $4.09 B |
| 07/06/2026 | $39.90 | $40.23 (0.83%) | $40.67 | $39.58 | 1.87 M | $4.05 B |
| 07/02/2026 | $38.85 | $40.48 (4.2%) | $40.83 | $38.85 | 2.82 M | $4.07 B |
| 07/01/2026 | $37.00 | $38.78 (4.81%) | $39.57 | $36.89 | 3.75 M | $3.90 B |
| 06/30/2026 | $35.39 | $36.16 (2.18%) | $36.45 | $35.17 | 1.84 M | $3.64 B |
| 06/29/2026 | $36.05 | $35.93 (-0.33%) | $36.59 | $35.50 | 2.04 M | $3.61 B |
| 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 |
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.
