Boot Barn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	177.87	184.18	175.85	178.46	178.46	2.43%	1,087,491
Jun 18, 2026	169.85	177.19	168.27	174.22	174.22	5.13%	1,011,618
Jun 17, 2026	164.80	172.70	164.11	165.72	165.72	1.97%	800,311
Jun 16, 2026	167.01	172.38	161.80	162.52	162.52	-2.03%	672,332
Jun 15, 2026	171.37	177.08	165.36	165.88	165.88	-2.77%	694,965
Jun 12, 2026	176.56	178.07	168.18	170.61	170.61	-2.50%	511,624
Jun 11, 2026	164.29	175.14	164.27	174.98	174.98	5.93%	586,158
Jun 10, 2026	169.28	172.70	162.46	165.19	165.19	-3.29%	824,451
Jun 9, 2026	164.63	173.07	164.63	170.81	170.81	5.31%	701,512
Jun 8, 2026	167.85	171.04	160.87	162.20	162.20	-3.22%	552,957
Jun 5, 2026	168.32	170.77	165.43	167.60	167.60	-0.92%	471,697
Jun 4, 2026	173.98	174.66	166.45	169.15	169.15	-0.90%	600,712
Jun 3, 2026	169.95	170.78	166.95	170.69	170.69	-0.70%	684,772
Jun 2, 2026	169.08	175.79	168.96	171.89	171.89	1.21%	619,653
Jun 1, 2026	165.39	170.89	163.28	169.84	169.84	-0.02%	833,042
May 29, 2026	170.09	171.76	166.23	169.87	169.87	-0.53%	695,034
May 28, 2026	166.02	175.32	162.70	170.77	170.77	3.28%	905,785
May 27, 2026	166.32	171.51	165.00	165.35	165.35	0.77%	698,109
May 26, 2026	160.31	164.96	158.09	164.09	164.09	6.10%	878,786
May 22, 2026	154.86	156.00	151.25	154.65	154.65	0.10%	597,296
May 21, 2026	141.01	154.70	139.57	154.49	154.49	8.59%	1,008,901
May 20, 2026	141.49	145.55	137.76	142.27	142.27	0.52%	1,280,348
May 19, 2026	140.21	144.90	137.53	141.54	141.54	0.32%	639,476
May 18, 2026	143.60	148.49	138.30	141.09	141.09	-1.92%	905,023
May 15, 2026	156.95	156.97	143.39	143.85	143.85	-1.71%	1,783,449
May 14, 2026	147.82	150.38	140.80	146.36	146.36	0.77%	1,244,534
May 13, 2026	144.17	146.14	139.52	145.24	145.24	0.30%	1,236,762
May 12, 2026	148.00	149.18	141.41	144.80	144.80	-5.42%	1,537,410
May 11, 2026	162.30	164.19	152.58	153.10	153.10	-6.25%	830,256
May 8, 2026	164.99	166.00	160.74	163.30	163.30	-0.04%	442,652
May 7, 2026	172.27	173.63	160.77	163.37	163.37	-4.96%	706,121
May 6, 2026	168.71	172.92	167.44	171.90	171.90	3.62%	423,026
May 5, 2026	168.11	170.55	165.57	165.90	165.90	-1.05%	582,273
May 4, 2026	169.14	169.89	163.84	167.66	167.66	-2.22%	527,647
May 1, 2026	170.98	171.69	167.87	171.47	171.47	0.01%	414,675
Apr 30, 2026	167.15	172.14	166.85	171.45	171.45	2.82%	510,579
Apr 29, 2026	167.79	170.05	163.80	166.74	166.74	-1.31%	386,035
Apr 28, 2026	170.05	171.70	164.50	168.95	168.95	-0.78%	426,410
Apr 27, 2026	169.39	171.29	165.86	170.28	170.28	0.94%	576,498
Apr 24, 2026	163.14	170.26	161.22	168.69	168.69	3.37%	547,251
Apr 23, 2026	164.16	165.02	160.04	163.19	163.19	-0.91%	328,772
Apr 22, 2026	166.42	167.20	162.39	164.69	164.69	-0.72%	551,849
Apr 21, 2026	168.46	171.46	164.88	165.89	165.89	-1.29%	501,050
Apr 20, 2026	162.87	169.15	159.91	168.06	168.06	3.05%	681,089
Apr 17, 2026	159.17	168.17	159.02	163.09	163.09	5.26%	884,057
Apr 16, 2026	158.02	160.23	153.95	154.94	154.94	-1.91%	637,354
Apr 15, 2026	158.76	160.53	156.39	157.95	157.95	-0.78%	393,733
Apr 14, 2026	156.09	160.98	156.09	159.19	159.19	1.78%	457,241
Apr 13, 2026	155.65	157.01	152.78	156.40	156.40	0.81%	704,748
Apr 10, 2026	157.77	158.75	153.49	155.15	155.15	-1.69%	506,281