5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+21.87%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
-8.18%
1 YEAR PERFORMANCE
-28.38%
Booz Allen Hamilton Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $78.50 | $77.37 (-1.44%) | $79.38 | $76.90 | 112.19 K | |
| 08/13/2026 | $78.56 | $78.40 (-0.2%) | $79.45 | $77.06 | 1.58 M | $9.46 B |
| 08/12/2026 | $76.99 | $78.40 (1.83%) | $78.75 | $76.51 | 3.36 M | $9.46 B |
| 08/11/2026 | $77.65 | $78.57 (1.18%) | $80.35 | $77.65 | 2.16 M | $9.48 B |
| 08/10/2026 | $75.68 | $77.90 (2.93%) | $78.24 | $75.68 | 1.57 M | $9.40 B |
| 08/07/2026 | $73.82 | $76.05 (3.02%) | $76.73 | $73.64 | 1.53 M | $9.18 B |
| 08/06/2026 | $72.38 | $73.93 (2.14%) | $74.54 | $71.81 | 1.53 M | $8.92 B |
| 08/05/2026 | $74.04 | $71.91 (-2.88%) | $74.36 | $71.61 | 2.07 M | $8.68 B |
| 08/04/2026 | $70.46 | $73.59 (4.44%) | $73.72 | $70.46 | 1.52 M | $8.88 B |
| 08/03/2026 | $70.58 | $71.15 (0.81%) | $71.61 | $70.30 | 1.41 M | $8.59 B |
| 07/31/2026 | $67.29 | $69.72 (3.61%) | $70.13 | $66.86 | 2.28 M | $8.42 B |
| 07/30/2026 | $68.80 | $68.31 (-0.71%) | $69.21 | $65.88 | 2.45 M | $8.25 B |
| 07/29/2026 | $72.50 | $70.17 (-3.21%) | $72.75 | $69.80 | 2.39 M | $8.47 B |
| 07/28/2026 | $72.99 | $73.19 (0.27%) | $73.55 | $70.50 | 3.71 M | $8.83 B |
| 07/27/2026 | $72.56 | $71.64 (-1.27%) | $73.56 | $71.18 | 3.64 M | $8.65 B |
| 07/24/2026 | $69.99 | $72.53 (3.63%) | $76.20 | $69.09 | 4.28 M | $8.76 B |
| 07/23/2026 | $66.50 | $65.87 (-0.95%) | $67.92 | $64.66 | 3.65 M | $7.95 B |
| 07/22/2026 | $65.12 | $66.13 (1.55%) | $66.24 | $64.77 | 2.42 M | $7.98 B |
| 07/21/2026 | $64.00 | $63.85 (-0.23%) | $64.56 | $63.36 | 1.48 M | $7.71 B |
| 07/20/2026 | $64.71 | $64.52 (-0.29%) | $65.91 | $63.54 | 2.21 M | $7.79 B |
| 07/17/2026 | $65.76 | $65.21 (-0.84%) | $67.88 | $64.85 | 2.90 M | $7.87 B |
| 07/16/2026 | $64.86 | $65.26 (0.62%) | $65.46 | $62.73 | 1.70 M | $7.88 B |
| 07/15/2026 | $63.81 | $63.94 (0.2%) | $65.56 | $63.23 | 1.69 M | $7.72 B |
| 07/14/2026 | $63.18 | $63.56 (0.6%) | $65.07 | $62.80 | 1.53 M | $7.67 B |
| 07/13/2026 | $64.00 | $64.80 (1.25%) | $64.91 | $63.36 | 1.93 M | $7.82 B |
| 07/10/2026 | $64.00 | $62.76 (-1.94%) | $64.41 | $62.01 | 1.52 M | $7.58 B |
| 07/09/2026 | $62.68 | $63.16 (0.77%) | $63.25 | $60.66 | 2.48 M | $7.62 B |
| 07/08/2026 | $63.45 | $62.68 (-1.21%) | $63.83 | $62.15 | 2.04 M | $7.57 B |
| 07/07/2026 | $63.05 | $63.31 (0.41%) | $64.15 | $62.31 | 2.00 M | $7.64 B |
| 07/06/2026 | $62.45 | $62.31 (-0.22%) | $62.86 | $60.50 | 2.16 M | $7.52 B |
| 07/02/2026 | $61.41 | $62.45 (1.69%) | $63.00 | $60.99 | 3.37 M | $7.54 B |
| 07/01/2026 | $61.03 | $60.01 (-1.67%) | $62.04 | $59.88 | 2.78 M | $7.24 B |
| 06/30/2026 | $61.96 | $60.67 (-2.08%) | $62.23 | $59.57 | 2.58 M | $7.32 B |
| 06/29/2026 | $63.10 | $62.03 (-1.7%) | $64.53 | $61.42 | 2.75 M | $7.49 B |
| 06/26/2026 | $59.50 | $62.22 (4.57%) | $62.28 | $59.50 | 5.69 M | $7.51 B |
| 06/25/2026 | $62.51 | $59.71 (-4.48%) | $62.86 | $59.63 | 2.39 M | $7.21 B |
| 06/24/2026 | $64.01 | $62.68 (-2.08%) | $64.94 | $61.92 | 3.46 M | $7.57 B |
| 06/23/2026 | $64.47 | $63.88 (-0.92%) | $65.00 | $63.15 | 2.96 M | $7.71 B |
| 06/22/2026 | $66.00 | $63.33 (-4.05%) | $66.11 | $62.59 | 3.47 M | $7.64 B |
| 06/18/2026 | $70.29 | $66.36 (-5.59%) | $70.39 | $66.35 | 5.81 M | $8.01 B |
| 06/17/2026 | $73.49 | $71.10 (-3.25%) | $74.92 | $70.79 | 2.14 M | $8.58 B |
| 06/16/2026 | $74.50 | $73.98 (-0.7%) | $75.79 | $73.70 | 1.47 M | $8.93 B |
| 06/15/2026 | $76.08 | $74.55 (-2.01%) | $77.87 | $73.55 | 2.22 M | $9.00 B |
| 06/12/2026 | $77.31 | $77.41 (0.13%) | $77.96 | $75.69 | 1.30 M | $9.34 B |
| 06/11/2026 | $77.03 | $77.20 (0.22%) | $77.91 | $76.44 | 1.25 M | $9.32 B |
| 06/10/2026 | $78.16 | $77.29 (-1.11%) | $79.57 | $77.16 | 1.34 M | $9.33 B |
| 06/09/2026 | $78.89 | $78.94 (0.06%) | $80.35 | $77.88 | 1.44 M | $9.53 B |
| 06/08/2026 | $78.59 | $79.23 (0.81%) | $79.55 | $78.04 | 1.98 M | $9.56 B |
| 06/05/2026 | $80.96 | $79.48 (-1.83%) | $80.96 | $78.52 | 1.54 M | $9.59 B |
| 06/04/2026 | $80.37 | $80.01 (-0.45%) | $81.94 | $79.44 | 1.19 M | $9.66 B |
| 06/03/2026 | $79.14 | $78.50 (-0.81%) | $79.60 | $77.71 | 1.49 M | $9.48 B |
| 06/02/2026 | $82.51 | $80.33 (-2.64%) | $83.11 | $79.03 | 2.00 M | $9.70 B |
| 06/01/2026 | $80.76 | $84.05 (4.07%) | $84.36 | $80.45 | 2.85 M | $10.15 B |
| 05/29/2026 | $80.23 | $79.18 (-1.31%) | $80.99 | $78.30 | 2.99 M | $9.56 B |
| 05/28/2026 | $81.58 | $81.05 (-0.65%) | $82.02 | $80.54 | 1.87 M | $9.78 B |
| 05/27/2026 | $79.75 | $80.98 (1.54%) | $81.76 | $78.91 | 2.11 M | $9.78 B |
| 05/26/2026 | $80.03 | $79.91 (-0.15%) | $81.10 | $78.47 | 2.68 M | $9.65 B |
| 05/22/2026 | $77.25 | $78.68 (1.85%) | $78.91 | $74.11 | 1.88 M | $9.50 B |
| 05/21/2026 | $77.04 | $76.35 (-0.9%) | $77.62 | $75.40 | 1.77 M | $9.22 B |
| 05/20/2026 | $76.54 | $77.45 (1.19%) | $77.61 | $74.64 | 1.37 M | $9.35 B |
| 05/19/2026 | $76.13 | $77.00 (1.14%) | $78.93 | $74.99 | 2.13 M | $9.29 B |
| 05/18/2026 | $72.63 | $74.91 (3.14%) | $75.32 | $72.50 | 1.76 M | $9.04 B |
| 05/15/2026 | $74.00 | $72.67 (-1.8%) | $74.50 | $72.35 | 1.74 M | $8.77 B |
| 05/14/2026 | $71.84 | $73.38 (2.14%) | $74.14 | $71.84 | 1.98 M | $8.86 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.
