5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
+12.82%
YEAR-TO-DATE PERFORMANCE
-14.48%
1 YEAR PERFORMANCE
-19.52%
BILL Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $44.76 | $46.63 (4.18%) | $46.71 | $44.05 | 2.01 M | $4.72 B |
| 02/18/2026 | $45.31 | $44.91 (-0.88%) | $45.89 | $43.88 | 1.39 M | $4.55 B |
| 02/17/2026 | $47.00 | $45.12 (-4%) | $47.00 | $43.90 | 3.18 M | $4.57 B |
| 02/13/2026 | $47.00 | $46.99 (-0.02%) | $47.80 | $46.01 | 2.53 M | $4.76 B |
| 02/12/2026 | $47.63 | $46.37 (-2.65%) | $48.02 | $44.73 | 2.35 M | $4.69 B |
| 02/11/2026 | $51.11 | $47.03 (-7.98%) | $51.11 | $46.80 | 3.92 M | $4.76 B |
| 02/10/2026 | $50.48 | $50.61 (0.26%) | $51.66 | $49.85 | 2.79 M | $5.12 B |
| 02/09/2026 | $48.02 | $50.76 (5.71%) | $50.79 | $47.12 | 4.75 M | $5.14 B |
| 02/06/2026 | $41.14 | $48.94 (18.96%) | $52.35 | $40.30 | 23.46 M | $4.95 B |
| 02/05/2026 | $36.45 | $35.68 (-2.11%) | $37.54 | $35.46 | 5.12 M | $3.61 B |
| 02/04/2026 | $36.58 | $37.23 (1.78%) | $38.06 | $35.56 | 4.03 M | $3.77 B |
| 02/03/2026 | $41.00 | $37.06 (-9.61%) | $41.05 | $36.74 | 5.75 M | $3.75 B |
| 02/02/2026 | $43.05 | $41.63 (-3.3%) | $43.57 | $41.12 | 3.44 M | $4.21 B |
| 01/30/2026 | $43.19 | $43.17 (-0.05%) | $43.69 | $42.67 | 2.20 M | $4.40 B |
| 01/29/2026 | $45.49 | $43.39 (-4.62%) | $45.70 | $42.59 | 4.11 M | $4.42 B |
| 01/28/2026 | $48.05 | $46.55 (-3.12%) | $48.46 | $46.21 | 1.51 M | $4.74 B |
| 01/27/2026 | $49.38 | $47.06 (-4.7%) | $49.60 | $46.32 | 2.65 M | $4.80 B |
| 01/26/2026 | $48.57 | $49.35 (1.61%) | $49.39 | $47.00 | 2.75 M | $5.03 B |
| 01/23/2026 | $46.75 | $48.45 (3.64%) | $48.73 | $46.75 | 3.19 M | $4.94 B |
| 01/22/2026 | $45.19 | $46.79 (3.54%) | $46.81 | $43.46 | 3.61 M | $4.77 B |
| 01/21/2026 | $45.05 | $44.39 (-1.47%) | $45.20 | $43.74 | 3.29 M | $4.52 B |
| 01/20/2026 | $45.20 | $45.00 (-0.44%) | $47.03 | $44.79 | 2.61 M | $4.59 B |
| 01/16/2026 | $48.50 | $46.60 (-3.92%) | $48.50 | $46.50 | 2.93 M | $4.75 B |
| 01/15/2026 | $50.33 | $48.25 (-4.13%) | $50.59 | $47.99 | 3.52 M | $4.92 B |
| 01/14/2026 | $51.26 | $50.31 (-1.85%) | $51.56 | $49.77 | 2.13 M | $5.13 B |
| 01/13/2026 | $53.52 | $51.26 (-4.22%) | $53.72 | $50.95 | 3.08 M | $5.22 B |
| 01/12/2026 | $54.01 | $53.70 (-0.57%) | $54.30 | $53.28 | 1.68 M | $5.47 B |
| 01/09/2026 | $54.79 | $54.48 (-0.57%) | $55.24 | $53.81 | 1.61 M | $5.55 B |
| 01/08/2026 | $55.55 | $54.55 (-1.8%) | $55.78 | $54.33 | 3.08 M | $5.56 B |
| 01/07/2026 | $55.55 | $56.31 (1.37%) | $56.44 | $54.61 | 1.83 M | $5.74 B |
| 01/06/2026 | $54.00 | $55.33 (2.46%) | $55.46 | $53.92 | 2.34 M | $5.64 B |
| 01/05/2026 | $50.27 | $53.67 (6.76%) | $54.35 | $50.26 | 2.65 M | $5.47 B |
| 01/02/2026 | $55.00 | $50.56 (-8.07%) | $55.05 | $50.47 | 3.60 M | $5.15 B |
| 12/31/2025 | $54.99 | $54.54 (-0.82%) | $55.15 | $54.47 | 1.18 M | $5.56 B |
| 12/30/2025 | $55.00 | $55.14 (0.25%) | $55.27 | $54.71 | 1.05 M | $5.62 B |
| 12/29/2025 | $54.78 | $55.22 (0.8%) | $55.49 | $54.42 | 1.79 M | $5.63 B |
| 12/26/2025 | $55.16 | $55.23 (0.13%) | $55.36 | $54.79 | 823.31 K | $5.63 B |
| 12/24/2025 | $55.00 | $55.23 (0.42%) | $55.28 | $54.76 | 799.20 K | $5.63 B |
| 12/23/2025 | $55.85 | $55.17 (-1.22%) | $56.19 | $54.83 | 1.66 M | $5.62 B |
| 12/22/2025 | $56.14 | $56.13 (-0.02%) | $57.21 | $55.97 | 5.40 M | $5.72 B |
| 12/19/2025 | $55.20 | $55.98 (1.41%) | $55.98 | $54.80 | 3.94 M | $5.71 B |
| 12/18/2025 | $53.89 | $54.93 (1.93%) | $55.46 | $53.75 | 3.30 M | $5.60 B |
| 12/17/2025 | $53.82 | $53.27 (-1.02%) | $55.11 | $52.31 | 3.08 M | $5.43 B |
| 12/16/2025 | $53.98 | $54.21 (0.43%) | $54.54 | $53.06 | 1.92 M | $5.53 B |
| 12/15/2025 | $54.92 | $54.17 (-1.37%) | $55.00 | $53.50 | 2.11 M | $5.52 B |
| 12/12/2025 | $54.84 | $54.55 (-0.53%) | $55.36 | $53.92 | 2.20 M | $5.56 B |
| 12/11/2025 | $55.32 | $54.96 (-0.65%) | $56.05 | $54.44 | 2.71 M | $5.60 B |
| 12/10/2025 | $53.84 | $55.59 (3.25%) | $55.98 | $53.84 | 2.40 M | $5.67 B |
| 12/09/2025 | $54.04 | $54.25 (0.39%) | $54.80 | $53.88 | 1.36 M | $5.53 B |
| 12/08/2025 | $53.82 | $54.48 (1.23%) | $55.12 | $53.73 | 2.87 M | $5.55 B |
| 12/05/2025 | $52.33 | $53.45 (2.14%) | $54.03 | $52.16 | 2.13 M | $5.45 B |
| 12/04/2025 | $53.08 | $52.67 (-0.77%) | $53.50 | $51.89 | 2.19 M | $5.37 B |
| 12/03/2025 | $50.02 | $51.76 (3.48%) | $51.97 | $49.51 | 1.62 M | $5.28 B |
| 12/02/2025 | $51.44 | $50.25 (-2.31%) | $51.55 | $50.08 | 1.70 M | $5.12 B |
| 12/01/2025 | $49.62 | $50.67 (2.12%) | $51.48 | $49.43 | 2.34 M | $5.16 B |
| 11/28/2025 | $49.58 | $50.15 (1.15%) | $50.35 | $49.58 | 864.30 K | $5.11 B |
| 11/26/2025 | $49.74 | $49.54 (-0.4%) | $50.22 | $48.94 | 1.83 M | $5.05 B |
| 11/25/2025 | $49.50 | $49.49 (-0.02%) | $49.78 | $49.06 | 1.44 M | $5.04 B |
| 11/24/2025 | $48.18 | $49.35 (2.43%) | $49.56 | $48.00 | 2.45 M | $5.03 B |
| 11/21/2025 | $47.00 | $48.19 (2.53%) | $48.68 | $46.72 | 2.56 M | $4.91 B |
| 11/20/2025 | $49.04 | $47.04 (-4.08%) | $50.26 | $46.80 | 3.06 M | $4.79 B |
| 11/19/2025 | $48.07 | $48.52 (0.94%) | $49.18 | $47.39 | 2.01 M | $4.95 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.
