5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
-16.99%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
+6.72%
Booz Allen Hamilton Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $137.36 | $136.06 (-0.95%) | $137.46 | $135.59 | 1.45 M | $17.64 B |
| 01/16/2025 | $136.01 | $136.30 (0.21%) | $137.73 | $135.01 | 1.46 M | $17.67 B |
| 01/15/2025 | $136.90 | $136.07 (-0.61%) | $137.38 | $134.25 | 1.21 M | $17.64 B |
| 01/14/2025 | $134.92 | $136.14 (0.9%) | $136.38 | $133.15 | 1.33 M | $17.65 B |
| 01/13/2025 | $131.86 | $135.12 (2.47%) | $137.35 | $131.39 | 1.82 M | $17.51 B |
| 01/10/2025 | $129.63 | $132.47 (2.19%) | $134.82 | $129.55 | 2.05 M | $17.17 B |
| 01/08/2025 | $129.35 | $130.08 (0.56%) | $130.09 | $127.09 | 1.62 M | $16.86 B |
| 01/07/2025 | $130.50 | $129.24 (-0.97%) | $131.56 | $128.17 | 1.52 M | $16.75 B |
| 01/06/2025 | $132.55 | $130.74 (-1.37%) | $134.17 | $129.79 | 1.59 M | $16.95 B |
| 01/03/2025 | $127.50 | $131.93 (3.47%) | $132.18 | $127.50 | 1.53 M | $17.10 B |
| 01/02/2025 | $129.60 | $128.12 (-1.14%) | $131.74 | $127.90 | 2.19 M | $16.61 B |
| 12/31/2024 | $128.97 | $128.70 (-0.21%) | $130.18 | $127.11 | 1.10 M | $16.68 B |
| 12/30/2024 | $128.21 | $128.36 (0.12%) | $129.51 | $127.29 | 981,164 | $16.64 B |
| 12/27/2024 | $129.46 | $129.65 (0.15%) | $130.70 | $128.50 | 474,700 | $16.81 B |
| 12/26/2024 | $129.27 | $130.40 (0.87%) | $130.58 | $128.62 | 672,634 | $16.90 B |
| 12/24/2024 | $130.81 | $129.70 (-0.85%) | $131.26 | $128.87 | 524,600 | $16.81 B |
| 12/23/2024 | $130.85 | $131.11 (0.2%) | $131.33 | $129.02 | 873,714 | $16.99 B |
| 12/20/2024 | $128.51 | $131.19 (2.09%) | $132.09 | $128.19 | 2.89 M | $17.00 B |
| 12/19/2024 | $134.00 | $128.66 (-3.99%) | $135.23 | $127.79 | 2.57 M | $16.68 B |
| 12/18/2024 | $135.93 | $133.37 (-1.88%) | $136.85 | $133.18 | 1.68 M | $17.29 B |
| 12/17/2024 | $135.16 | $135.80 (0.47%) | $136.85 | $134.26 | 1.80 M | $17.60 B |
| 12/16/2024 | $135.44 | $135.56 (0.09%) | $136.43 | $133.53 | 1.26 M | $17.57 B |
| 12/13/2024 | $135.00 | $134.46 (-0.4%) | $135.82 | $133.37 | 1.18 M | $17.43 B |
| 12/12/2024 | $133.52 | $135.60 (1.56%) | $136.25 | $130.32 | 1.67 M | $17.58 B |
| 12/11/2024 | $142.14 | $134.99 (-5.03%) | $142.62 | $134.02 | 2.75 M | $17.50 B |
| 12/10/2024 | $141.81 | $141.78 (-0.02%) | $143.38 | $139.71 | 1.67 M | $18.38 B |
| 12/09/2024 | $145.29 | $140.80 (-3.09%) | $146.83 | $140.42 | 1.96 M | $18.25 B |
| 12/06/2024 | $147.66 | $145.74 (-1.3%) | $149.27 | $144.25 | 1.90 M | $18.89 B |
| 12/05/2024 | $145.11 | $142.70 (-1.66%) | $145.68 | $142.34 | 1.67 M | $18.50 B |
| 12/04/2024 | $145.73 | $144.47 (-0.86%) | $146.18 | $143.70 | 1.91 M | $18.73 B |
| 12/03/2024 | $149.06 | $146.04 (-2.03%) | $150.00 | $145.97 | 1.58 M | $18.93 B |
| 12/02/2024 | $147.07 | $148.72 (1.12%) | $149.92 | $146.08 | 1.86 M | $19.28 B |
| 11/29/2024 | $148.43 | $148.18 (-0.17%) | $149.67 | $147.39 | 540,927 | $19.21 B |
| 11/27/2024 | $149.02 | $147.35 (-1.12%) | $150.12 | $146.91 | 1.03 M | $19.10 B |
| 11/26/2024 | $149.34 | $148.63 (-0.48%) | $149.81 | $147.64 | 1.66 M | $19.27 B |
| 11/25/2024 | $149.52 | $147.46 (-1.38%) | $150.53 | $145.87 | 2.35 M | $19.11 B |
| 11/22/2024 | $149.00 | $149.22 (0.15%) | $150.09 | $146.32 | 2.30 M | $19.34 B |
| 11/21/2024 | $143.37 | $149.88 (4.54%) | $151.04 | $142.94 | 3.80 M | $19.43 B |
| 11/20/2024 | $138.97 | $144.19 (3.76%) | $144.44 | $137.00 | 2.90 M | $18.69 B |
| 11/19/2024 | $140.54 | $137.92 (-1.86%) | $142.90 | $137.51 | 3.98 M | $17.88 B |
| 11/18/2024 | $147.90 | $140.54 (-4.98%) | $148.79 | $139.00 | 4.29 M | $18.22 B |
| 11/15/2024 | $153.66 | $149.39 (-2.78%) | $154.43 | $148.70 | 3.90 M | $19.18 B |
| 11/14/2024 | $170.05 | $154.57 (-9.1%) | $170.05 | $154.04 | 4.47 M | $19.85 B |
| 11/13/2024 | $182.30 | $172.00 (-5.65%) | $182.35 | $171.64 | 2.27 M | $22.08 B |
| 11/12/2024 | $183.31 | $181.45 (-1.01%) | $184.35 | $180.22 | 1.15 M | $23.30 B |
| 11/11/2024 | $183.76 | $183.40 (-0.2%) | $186.59 | $182.94 | 944,057 | $23.55 B |
| 11/08/2024 | $179.52 | $183.50 (2.22%) | $183.89 | $177.00 | 1.54 M | $23.56 B |
| 11/07/2024 | $181.05 | $175.80 (-2.9%) | $181.34 | $175.51 | 2.34 M | $22.57 B |
| 11/06/2024 | $190.47 | $179.96 (-5.52%) | $190.59 | $179.91 | 2.46 M | $23.11 B |
| 11/05/2024 | $182.48 | $185.28 (1.53%) | $185.29 | $180.68 | 963,519 | $23.79 B |
| 11/04/2024 | $180.65 | $182.62 (1.09%) | $182.65 | $180.13 | 778,900 | $23.45 B |
| 11/01/2024 | $182.83 | $181.28 (-0.85%) | $183.74 | $180.84 | 816,700 | $23.27 B |
| 10/31/2024 | $183.46 | $181.66 (-0.98%) | $184.52 | $181.10 | 998,000 | $23.32 B |
| 10/30/2024 | $183.60 | $183.48 (-0.07%) | $184.59 | $182.52 | 896,735 | $23.56 B |
| 10/29/2024 | $186.81 | $184.18 (-1.41%) | $187.49 | $183.90 | 1.20 M | $23.65 B |
| 10/28/2024 | $184.08 | $186.00 (1.04%) | $186.06 | $182.02 | 1.49 M | $23.88 B |
| 10/25/2024 | $181.01 | $181.93 (0.51%) | $189.13 | $176.59 | 2.39 M | $23.36 B |
| 10/24/2024 | $163.56 | $166.55 (1.83%) | $167.09 | $162.99 | 1.31 M | $21.38 B |
| 10/23/2024 | $161.53 | $163.26 (1.07%) | $163.72 | $161.05 | 620,000 | $20.96 B |
| 10/22/2024 | $161.85 | $162.43 (0.36%) | $162.68 | $161.08 | 867,934 | $21.02 B |
| 10/21/2024 | $163.63 | $163.24 (-0.24%) | $163.73 | $162.33 | 755,848 | $21.12 B |