BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	45.31	45.88	43.88	45.65	-	1.17%	256,984
Feb 17, 2026	47.00	47.00	43.90	45.12	45.12	-3.98%	3,180,409
Feb 13, 2026	47.00	47.80	46.01	46.99	46.99	1.34%	2,534,294
Feb 12, 2026	47.63	48.02	44.73	46.37	46.37	-1.38%	2,351,237
Feb 11, 2026	51.11	51.11	46.80	47.02	47.02	-7.09%	3,916,298
Feb 10, 2026	50.48	51.66	49.85	50.61	50.61	-0.30%	2,792,933
Feb 9, 2026	48.02	50.79	47.12	50.76	50.76	3.72%	4,510,645
Feb 6, 2026	41.14	52.35	40.30	48.94	48.94	37.16%	23,388,430
Feb 5, 2026	36.45	37.54	35.46	35.68	35.68	-4.16%	4,814,794
Feb 4, 2026	36.58	38.06	35.56	37.23	37.23	0.46%	4,028,566
Feb 3, 2026	41.00	41.05	36.74	37.06	37.06	-10.98%	5,662,742
Feb 2, 2026	43.05	43.57	41.12	41.63	41.63	-3.57%	3,147,256
Jan 30, 2026	43.19	43.69	42.67	43.17	43.17	-0.51%	2,139,628
Jan 29, 2026	45.49	45.70	42.59	43.39	43.39	-6.79%	4,066,066
Jan 28, 2026	48.05	48.46	46.21	46.55	46.55	-1.08%	1,486,532
Jan 27, 2026	49.38	49.60	46.32	47.06	47.06	-4.64%	2,563,826
Jan 26, 2026	48.57	49.39	47.00	49.35	49.35	1.86%	2,748,138
Jan 23, 2026	46.75	48.73	46.75	48.45	48.45	3.55%	3,152,327
Jan 22, 2026	45.19	46.81	43.46	46.79	46.79	5.41%	3,556,615
Jan 21, 2026	45.05	45.20	43.74	44.39	44.39	-1.36%	3,286,056
Jan 20, 2026	45.20	47.03	44.79	45.00	45.00	-3.43%	2,362,577
Jan 16, 2026	48.50	48.50	46.50	46.60	46.60	-3.42%	2,816,144
Jan 15, 2026	50.33	50.59	47.99	48.25	48.25	-4.09%	3,406,497
Jan 14, 2026	51.26	51.56	49.77	50.31	50.31	-1.85%	2,133,654
Jan 13, 2026	53.52	53.72	50.95	51.26	51.26	-4.54%	3,049,473
Jan 12, 2026	54.01	54.30	53.28	53.70	53.70	-1.43%	1,678,860
Jan 9, 2026	54.79	55.24	53.81	54.48	54.48	-0.13%	1,613,555
Jan 8, 2026	55.55	55.78	54.33	54.55	54.55	-3.13%	3,075,507
Jan 7, 2026	55.55	56.44	54.61	56.31	56.31	1.77%	1,752,567
Jan 6, 2026	54.00	55.46	53.92	55.33	55.33	3.09%	2,285,894
Jan 5, 2026	50.27	54.35	50.26	53.67	53.67	6.15%	2,651,009
Jan 2, 2026	55.00	55.05	50.47	50.56	50.56	-7.30%	3,601,742
Dec 31, 2025	54.99	55.15	54.47	54.54	54.54	-1.09%	1,175,841
Dec 30, 2025	55.00	55.27	54.71	55.14	55.14	-0.14%	921,163
Dec 29, 2025	54.78	55.49	54.42	55.22	55.22	-0.02%	1,741,541
Dec 26, 2025	55.16	55.36	54.79	55.23	55.23	-	669,202
Dec 24, 2025	55.00	55.28	54.76	55.23	55.23	0.11%	696,320
Dec 23, 2025	55.85	56.19	54.83	55.17	55.17	-1.71%	1,536,647
Dec 22, 2025	56.14	57.21	55.97	56.13	56.13	0.27%	4,240,600
Dec 19, 2025	55.20	55.98	54.80	55.98	55.98	1.91%	3,940,993
Dec 18, 2025	53.89	55.46	53.75	54.93	54.93	3.12%	3,298,851
Dec 17, 2025	53.82	55.11	52.31	53.27	53.27	-1.73%	3,076,499
Dec 16, 2025	53.98	54.54	53.06	54.21	54.21	0.07%	1,915,067
Dec 15, 2025	54.92	55.00	53.50	54.17	54.17	-0.70%	2,107,947
Dec 12, 2025	54.84	55.36	53.92	54.55	54.55	-0.75%	2,199,513
Dec 11, 2025	55.32	56.05	54.44	54.96	54.96	-1.13%	2,713,922
Dec 10, 2025	53.84	55.98	53.84	55.59	55.59	2.47%	2,400,129
Dec 9, 2025	54.04	54.80	53.88	54.25	54.25	-0.42%	1,355,181
Dec 8, 2025	53.82	55.12	53.73	54.48	54.48	1.93%	2,870,940
Dec 5, 2025	52.33	54.03	52.16	53.45	53.45	1.48%	2,134,503