5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-28.20%
YEAR-TO-DATE PERFORMANCE
-7.21%
1 YEAR PERFORMANCE
-34.32%
Booz Allen Hamilton Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $76.76 | $78.29 (1.99%) | $78.85 | $76.27 | 1.47 M | $9.65 B |
| 02/17/2026 | $79.44 | $76.42 (-3.8%) | $79.60 | $76.38 | 2.27 M | $9.42 B |
| 02/13/2026 | $78.30 | $79.32 (1.3%) | $80.18 | $77.82 | 1.93 M | $9.78 B |
| 02/12/2026 | $80.01 | $77.93 (-2.6%) | $82.13 | $76.83 | 3.24 M | $9.60 B |
| 02/11/2026 | $89.18 | $79.79 (-10.53%) | $89.99 | $79.39 | 4.00 M | $9.83 B |
| 02/10/2026 | $90.31 | $89.95 (-0.4%) | $90.45 | $88.48 | 1.37 M | $11.09 B |
| 02/09/2026 | $89.32 | $90.13 (0.91%) | $90.54 | $88.87 | 1.72 M | $11.11 B |
| 02/06/2026 | $84.52 | $89.01 (5.31%) | $89.46 | $84.52 | 1.98 M | $10.97 B |
| 02/05/2026 | $84.74 | $84.52 (-0.26%) | $86.69 | $83.70 | 1.77 M | $10.42 B |
| 02/04/2026 | $82.93 | $85.04 (2.54%) | $85.91 | $81.15 | 3.03 M | $10.48 B |
| 02/03/2026 | $86.06 | $83.00 (-3.56%) | $87.00 | $82.50 | 2.79 M | $10.23 B |
| 02/02/2026 | $88.20 | $87.50 (-0.79%) | $88.26 | $86.29 | 2.39 M | $10.78 B |
| 01/30/2026 | $87.98 | $88.42 (0.5%) | $88.59 | $87.20 | 2.60 M | $10.90 B |
| 01/29/2026 | $91.09 | $88.73 (-2.59%) | $91.70 | $88.31 | 2.71 M | $10.94 B |
| 01/28/2026 | $89.98 | $91.10 (1.24%) | $91.69 | $88.25 | 3.06 M | $11.23 B |
| 01/27/2026 | $93.08 | $89.56 (-3.78%) | $94.90 | $89.40 | 4.21 M | $11.04 B |
| 01/26/2026 | $103.00 | $93.93 (-8.81%) | $103.00 | $89.38 | 8.26 M | $11.58 B |
| 01/23/2026 | $106.10 | $102.23 (-3.65%) | $109.10 | $100.59 | 6.13 M | $12.60 B |
| 01/22/2026 | $95.88 | $95.76 (-0.13%) | $97.32 | $95.31 | 2.17 M | $11.80 B |
| 01/21/2026 | $93.72 | $95.57 (1.97%) | $95.85 | $93.28 | 2.09 M | $11.78 B |
| 01/20/2026 | $96.73 | $93.46 (-3.38%) | $96.94 | $93.38 | 1.79 M | $11.52 B |
| 01/16/2026 | $96.93 | $97.40 (0.48%) | $97.70 | $95.92 | 2.24 M | $12.00 B |
| 01/15/2026 | $95.85 | $97.11 (1.31%) | $98.19 | $94.73 | 1.92 M | $11.97 B |
| 01/14/2026 | $95.72 | $96.35 (0.66%) | $97.21 | $95.20 | 1.79 M | $11.87 B |
| 01/13/2026 | $98.09 | $95.31 (-2.83%) | $98.09 | $94.99 | 1.61 M | $11.75 B |
| 01/12/2026 | $96.75 | $96.77 (0.02%) | $97.97 | $96.50 | 1.72 M | $11.93 B |
| 01/09/2026 | $93.64 | $96.18 (2.71%) | $96.20 | $92.87 | 1.94 M | $11.85 B |
| 01/08/2026 | $91.73 | $94.22 (2.71%) | $96.90 | $90.83 | 2.86 M | $11.61 B |
| 01/07/2026 | $90.77 | $90.26 (-0.56%) | $90.99 | $89.13 | 1.72 M | $11.12 B |
| 01/06/2026 | $89.26 | $90.04 (0.87%) | $90.50 | $88.50 | 1.97 M | $11.10 B |
| 01/05/2026 | $84.32 | $89.34 (5.95%) | $89.98 | $84.32 | 2.09 M | $11.01 B |
| 01/02/2026 | $84.24 | $84.89 (0.77%) | $85.83 | $83.41 | 1.50 M | $10.46 B |
| 12/31/2025 | $84.91 | $84.36 (-0.65%) | $85.24 | $84.10 | 1.07 M | $10.40 B |
| 12/30/2025 | $85.12 | $85.15 (0.04%) | $85.52 | $84.26 | 1.57 M | $10.49 B |
| 12/29/2025 | $85.58 | $85.12 (-0.54%) | $86.18 | $84.74 | 1.52 M | $10.49 B |
| 12/26/2025 | $85.16 | $85.39 (0.27%) | $85.53 | $84.51 | 1.34 M | $10.52 B |
| 12/24/2025 | $84.54 | $85.15 (0.72%) | $85.24 | $83.96 | 645.10 K | $10.49 B |
| 12/23/2025 | $85.59 | $84.65 (-1.1%) | $85.74 | $83.96 | 2.16 M | $10.43 B |
| 12/22/2025 | $86.01 | $86.49 (0.56%) | $87.58 | $85.33 | 2.86 M | $10.66 B |
| 12/19/2025 | $86.08 | $85.26 (-0.95%) | $86.79 | $85.14 | 19.51 M | $10.51 B |
| 12/18/2025 | $86.13 | $86.01 (-0.14%) | $88.05 | $85.99 | 2.34 M | $10.60 B |
| 12/17/2025 | $84.94 | $86.55 (1.9%) | $88.72 | $84.76 | 2.89 M | $10.67 B |
| 12/16/2025 | $86.50 | $85.40 (-1.27%) | $89.95 | $84.05 | 4.77 M | $10.52 B |
| 12/15/2025 | $93.03 | $91.87 (-1.25%) | $93.25 | $91.61 | 2.55 M | $11.32 B |
| 12/12/2025 | $94.55 | $92.78 (-1.87%) | $95.34 | $92.61 | 1.94 M | $11.43 B |
| 12/11/2025 | $93.50 | $94.38 (0.94%) | $94.62 | $93.36 | 2.39 M | $11.63 B |
| 12/10/2025 | $91.00 | $93.02 (2.22%) | $93.16 | $90.15 | 3.52 M | $11.46 B |
| 12/09/2025 | $91.14 | $90.53 (-0.67%) | $91.57 | $89.97 | 3.12 M | $11.16 B |
| 12/08/2025 | $91.85 | $91.34 (-0.56%) | $93.85 | $90.34 | 5.18 M | $11.26 B |
| 12/05/2025 | $87.50 | $88.01 (0.58%) | $88.59 | $86.55 | 2.14 M | $10.85 B |
| 12/04/2025 | $82.91 | $87.65 (5.72%) | $89.11 | $82.89 | 3.42 M | $10.80 B |
| 12/03/2025 | $81.95 | $82.49 (0.66%) | $82.50 | $80.81 | 1.75 M | $10.17 B |
| 12/02/2025 | $81.96 | $81.64 (-0.39%) | $82.50 | $81.39 | 2.00 M | $10.06 B |
| 12/01/2025 | $83.04 | $82.44 (-0.72%) | $83.66 | $82.39 | 1.68 M | $10.16 B |
| 11/28/2025 | $83.17 | $83.46 (0.35%) | $83.78 | $82.57 | 501.62 K | $10.29 B |
| 11/26/2025 | $83.46 | $83.25 (-0.25%) | $84.35 | $83.20 | 1.41 M | $10.26 B |
| 11/25/2025 | $81.08 | $83.65 (3.17%) | $83.92 | $80.75 | 1.88 M | $10.31 B |
| 11/24/2025 | $80.03 | $80.76 (0.91%) | $81.05 | $79.49 | 2.32 M | $9.95 B |
| 11/21/2025 | $80.01 | $80.78 (0.96%) | $82.88 | $79.23 | 1.65 M | $9.96 B |
| 11/20/2025 | $80.78 | $79.90 (-1.09%) | $81.54 | $79.37 | 2.30 M | $9.85 B |
| 11/19/2025 | $81.02 | $80.43 (-0.73%) | $81.03 | $79.83 | 1.61 M | $9.91 B |
| 11/18/2025 | $81.35 | $80.96 (-0.48%) | $82.10 | $80.72 | 1.46 M | $9.98 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.
