Booz Allen Hamilton Holding stock
$67.16Change from previous close: −1.44%Absolute change: −$0.98
Price history
−35.45% over the period1 year: from $104.04 (October 7, 2025) to $67.16 (October 7, 2026), −35.45%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $67.16 |
| October 6, 2026 | $68.14 |
| October 5, 2026 | $68.61 |
| October 2, 2026 | $67.35 |
| October 1, 2026 | $70.47 |
| September 30, 2026 | $69.42 |
| September 29, 2026 | $69.71 |
| September 28, 2026 | $70.25 |
| September 25, 2026 | $72.95 |
| September 24, 2026 | $73.82 |
| September 23, 2026 | $75.65 |
| September 22, 2026 | $76.28 |
| September 21, 2026 | $77.38 |
| September 18, 2026 | $77.07 |
| September 17, 2026 | $78.89 |
| September 16, 2026 | $78.41 |
| September 15, 2026 | $80.06 |
| September 14, 2026 | $79.11 |
| September 11, 2026 | $75.90 |
| September 10, 2026 | $75.68 |
| September 9, 2026 | $72.20 |
| September 8, 2026 | $72.11 |
| September 4, 2026 | $72.80 |
| September 3, 2026 | $73.88 |
| September 2, 2026 | $73.17 |
| September 1, 2026 | $75.38 |
| August 31, 2026 | $75.65 |
| August 28, 2026 | $75.24 |
| August 27, 2026 | $74.88 |
| August 26, 2026 | $74.24 |
| August 25, 2026 | $73.83 |
| August 24, 2026 | $75.22 |
| August 21, 2026 | $77.05 |
| August 20, 2026 | $76.36 |
| August 19, 2026 | $78.84 |
| August 18, 2026 | $75.76 |
| August 17, 2026 | $74.97 |
| August 14, 2026 | $77.46 |
| August 13, 2026 | $78.40 |
| August 12, 2026 | $78.40 |
| August 11, 2026 | $78.57 |
| August 10, 2026 | $77.90 |
| August 7, 2026 | $76.05 |
| August 6, 2026 | $73.93 |
| August 5, 2026 | $71.91 |
| August 4, 2026 | $73.59 |
| August 3, 2026 | $71.15 |
| July 31, 2026 | $69.72 |
| July 30, 2026 | $68.31 |
| July 29, 2026 | $70.17 |
| July 28, 2026 | $73.19 |
| July 27, 2026 | $71.64 |
| July 24, 2026 | $72.53 |
| July 23, 2026 | $65.87 |
| July 22, 2026 | $66.13 |
| July 21, 2026 | $63.85 |
| July 20, 2026 | $64.52 |
| July 17, 2026 | $65.21 |
| July 16, 2026 | $65.26 |
| July 15, 2026 | $63.94 |
| July 14, 2026 | $63.56 |
| July 13, 2026 | $64.80 |
| July 10, 2026 | $62.76 |
| July 9, 2026 | $63.16 |
| July 8, 2026 | $62.68 |
| July 7, 2026 | $63.31 |
| July 6, 2026 | $62.31 |
| July 2, 2026 | $62.45 |
| July 1, 2026 | $60.01 |
| June 30, 2026 | $60.67 |
| June 29, 2026 | $62.03 |
| June 26, 2026 | $62.22 |
| June 25, 2026 | $59.71 |
| June 24, 2026 | $62.68 |
| June 23, 2026 | $63.88 |
| June 22, 2026 | $63.33 |
| June 18, 2026 | $66.36 |
| June 17, 2026 | $71.10 |
| June 16, 2026 | $73.98 |
| June 15, 2026 | $74.55 |
| June 12, 2026 | $77.41 |
| June 11, 2026 | $77.20 |
| June 10, 2026 | $77.29 |
| June 9, 2026 | $78.94 |
| June 8, 2026 | $79.23 |
| June 5, 2026 | $79.48 |
| June 4, 2026 | $80.01 |
| June 3, 2026 | $78.50 |
| June 2, 2026 | $80.33 |
| June 1, 2026 | $84.05 |
| May 29, 2026 | $79.18 |
| May 28, 2026 | $81.05 |
| May 27, 2026 | $80.98 |
| May 26, 2026 | $79.91 |
| May 22, 2026 | $78.68 |
| May 21, 2026 | $76.35 |
| May 20, 2026 | $77.45 |
| May 19, 2026 | $77.00 |
| May 18, 2026 | $74.91 |
| May 15, 2026 | $72.67 |
| May 14, 2026 | $73.38 |
| May 13, 2026 | $71.59 |
| May 12, 2026 | $75.43 |
| May 11, 2026 | $74.95 |
| May 8, 2026 | $77.04 |
| May 7, 2026 | $76.85 |
| May 6, 2026 | $76.28 |
| May 5, 2026 | $76.26 |
| May 4, 2026 | $77.84 |
| May 1, 2026 | $78.31 |
| April 30, 2026 | $77.77 |
| April 29, 2026 | $76.45 |
| April 28, 2026 | $76.24 |
| April 27, 2026 | $76.19 |
| April 24, 2026 | $78.74 |
| April 23, 2026 | $79.01 |
| April 22, 2026 | $77.37 |
| April 21, 2026 | $81.00 |
| April 20, 2026 | $80.71 |
| April 17, 2026 | $81.77 |
| April 16, 2026 | $82.69 |
| April 15, 2026 | $82.30 |
| April 14, 2026 | $81.42 |
| April 13, 2026 | $81.81 |
| April 10, 2026 | $78.17 |
| April 9, 2026 | $79.53 |
| April 8, 2026 | $81.60 |
| April 7, 2026 | $84.08 |
| April 6, 2026 | $83.71 |
| April 2, 2026 | $83.13 |
| April 1, 2026 | $80.37 |
| March 31, 2026 | $78.03 |
| March 30, 2026 | $78.95 |
| March 27, 2026 | $78.49 |
| March 26, 2026 | $80.33 |
| March 25, 2026 | $80.12 |
| March 24, 2026 | $78.88 |
| March 23, 2026 | $79.90 |
| March 20, 2026 | $79.95 |
| March 19, 2026 | $80.83 |
| March 18, 2026 | $78.66 |
| March 17, 2026 | $77.12 |
| March 16, 2026 | $75.76 |
| March 13, 2026 | $78.27 |
| March 12, 2026 | $77.11 |
| March 11, 2026 | $75.94 |
| March 10, 2026 | $77.52 |
| March 9, 2026 | $81.43 |
| March 6, 2026 | $81.89 |
| March 5, 2026 | $79.80 |
| March 4, 2026 | $78.35 |
| March 3, 2026 | $79.20 |
| March 2, 2026 | $77.81 |
| February 27, 2026 | $78.83 |
| February 26, 2026 | $79.77 |
| February 25, 2026 | $75.11 |
| February 24, 2026 | $75.70 |
| February 23, 2026 | $74.26 |
| February 20, 2026 | $77.21 |
| February 19, 2026 | $79.94 |
| February 18, 2026 | $78.29 |
| February 17, 2026 | $76.42 |
| February 13, 2026 | $79.32 |
| February 12, 2026 | $77.93 |
| February 11, 2026 | $79.79 |
| February 10, 2026 | $89.95 |
| February 9, 2026 | $90.13 |
| February 6, 2026 | $89.01 |
| February 5, 2026 | $84.52 |
| February 4, 2026 | $85.04 |
| February 3, 2026 | $83.00 |
| February 2, 2026 | $87.50 |
| January 30, 2026 | $88.42 |
| January 29, 2026 | $88.73 |
| January 28, 2026 | $91.10 |
| January 27, 2026 | $89.56 |
| January 26, 2026 | $93.93 |
| January 23, 2026 | $102.23 |
| January 22, 2026 | $95.76 |
| January 21, 2026 | $95.57 |
| January 20, 2026 | $93.46 |
| January 16, 2026 | $97.40 |
| January 15, 2026 | $97.11 |
| January 14, 2026 | $96.35 |
| January 13, 2026 | $95.31 |
| January 12, 2026 | $96.77 |
| January 9, 2026 | $96.18 |
| January 8, 2026 | $94.22 |
| January 7, 2026 | $90.26 |
| January 6, 2026 | $90.04 |
| January 5, 2026 | $89.34 |
| January 2, 2026 | $84.89 |
| December 31, 2025 | $84.36 |
| December 30, 2025 | $85.15 |
| December 29, 2025 | $85.12 |
| December 26, 2025 | $85.39 |
| December 24, 2025 | $85.15 |
| December 23, 2025 | $84.65 |
| December 22, 2025 | $86.49 |
| December 19, 2025 | $85.26 |
| December 18, 2025 | $86.01 |
| December 17, 2025 | $86.55 |
| December 16, 2025 | $85.40 |
| December 15, 2025 | $91.87 |
| December 12, 2025 | $92.78 |
| December 11, 2025 | $94.38 |
| December 10, 2025 | $93.02 |
| December 9, 2025 | $90.53 |
| December 8, 2025 | $91.34 |
| December 5, 2025 | $88.01 |
| December 4, 2025 | $87.65 |
| December 3, 2025 | $82.49 |
| December 2, 2025 | $81.64 |
| December 1, 2025 | $82.44 |
| November 28, 2025 | $83.46 |
| November 26, 2025 | $83.25 |
| November 25, 2025 | $83.65 |
| November 24, 2025 | $80.76 |
| November 21, 2025 | $80.78 |
| November 20, 2025 | $79.90 |
| November 19, 2025 | $80.43 |
| November 18, 2025 | $80.96 |
| November 17, 2025 | $81.66 |
| November 14, 2025 | $82.91 |
| November 13, 2025 | $84.21 |
| November 12, 2025 | $84.85 |
| November 11, 2025 | $87.07 |
| November 10, 2025 | $87.30 |
| November 7, 2025 | $87.45 |
| November 6, 2025 | $85.57 |
| November 5, 2025 | $86.61 |
| November 4, 2025 | $85.46 |
| November 3, 2025 | $85.50 |
| October 31, 2025 | $87.16 |
| October 30, 2025 | $82.82 |
| October 29, 2025 | $82.83 |
| October 28, 2025 | $85.56 |
| October 27, 2025 | $86.53 |
| October 24, 2025 | $91.40 |
| October 23, 2025 | $100.29 |
| October 22, 2025 | $98.74 |
| October 21, 2025 | $100.65 |
| October 20, 2025 | $100.95 |
| October 17, 2025 | $98.04 |
| October 16, 2025 | $97.28 |
| October 15, 2025 | $96.35 |
| October 14, 2025 | $97.80 |
| October 13, 2025 | $96.29 |
| October 10, 2025 | $97.14 |
| October 9, 2025 | $99.73 |
| October 8, 2025 | $102.93 |
| October 7, 2025 | $104.04 |
At a glance
The company
Provides technology solutions using artificial intelligence, cyber, and cloud technologies for U.S. government and commercial customers
Latest results
Quarter to June 30, 2026 · EPS $1.81 (estimate $1.48)
Next event
Quarterly results · October 23, 2026
Dividend
Last ex-dividend on August 14, 2026
Where the price stands
52-wk low$59.50
$67.16
52-wk high$109.10
−38.44% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −6.86% | +1.89% |
| Year to date | −20.39% | +14.22% |
| 1 year | −35.45% | +16.00% |
Analysts · 15 analysts
Average target$85.15+26.79% vs. price
Buy 3 · Hold 9 · Sell 3 · Hold
Latest news
All newsThe business in numbers
Revenue
$2.8B
Latest quarter · Q2 2026
Net income
$198M
Latest quarter · Q2 2026
Net margin
7.1%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $8.2B
- P/E
- 10.7
- EPS
- $6.36
- Volume
- 1.62M
- Dividend yield
- 3.45%
More on Booz Allen Hamilton Holding
- Booz Allen Hamilton Holding revenue and financials
- Booz Allen Hamilton Holding dividend and valuation
- Booz Allen Hamilton Holding stock return
- Booz Allen Hamilton Holding employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
