Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BILL Holdings, Inc. (BILL)

46.25

-2.21

(-4.56%)

At close: March 28 at 4:00:02 PM EDT

46.24

-0.01

(-0.02%)

After hours: March 28 at 7:59:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	47.73	48.03	45.93	46.25	46.25	1,620,300
Mar 27, 2025	48.13	49.09	47.03	48.46	48.46	1,299,700
Mar 26, 2025	50.46	50.85	48.30	48.57	48.57	1,531,700
Mar 25, 2025	50.67	51.57	49.65	50.30	50.30	2,157,100
Mar 24, 2025	49.15	51.06	48.86	50.85	50.85	1,921,500
Mar 21, 2025	47.11	48.40	46.69	47.92	47.92	1,871,100
Mar 20, 2025	47.44	48.47	47.28	47.95	47.95	1,514,400
Mar 19, 2025	47.18	48.65	47.17	48.04	48.04	1,744,800
Mar 18, 2025	45.89	47.25	45.13	46.94	46.94	1,672,700
Mar 17, 2025	46.27	47.50	45.83	46.58	46.58	2,078,900
Mar 14, 2025	45.14	47.44	44.85	46.42	46.42	3,556,400
Mar 13, 2025	45.86	45.86	42.82	44.03	44.03	3,139,700
Mar 12, 2025	45.59	46.32	44.69	45.87	45.87	3,507,500
Mar 11, 2025	43.39	44.96	42.91	44.39	44.39	2,955,000
Mar 10, 2025	45.93	46.24	43.23	43.59	43.59	3,764,700
Mar 7, 2025	47.28	48.57	45.51	47.24	47.24	4,533,100
Mar 6, 2025	48.23	49.35	47.28	47.66	47.66	3,783,400
Mar 5, 2025	50.22	50.35	48.13	49.44	49.44	5,101,800
Mar 4, 2025	50.30	51.34	48.91	50.21	50.21	4,456,900
Mar 3, 2025	55.44	55.65	51.07	51.57	51.57	3,253,100
Feb 28, 2025	53.69	56.11	53.56	55.20	55.20	2,365,000
Feb 27, 2025	54.51	56.34	52.63	54.32	54.32	3,419,900
Feb 26, 2025	53.49	54.65	53.40	54.01	54.01	2,518,500
Feb 25, 2025	52.83	54.07	51.81	53.61	53.61	2,707,600
Feb 24, 2025	53.15	53.92	50.90	53.26	53.26	3,375,100
Feb 21, 2025	57.62	57.69	52.34	52.73	52.73	4,594,200
Feb 20, 2025	57.95	58.19	55.95	56.53	56.53	3,267,600
Feb 19, 2025	60.00	60.30	57.80	57.95	57.95	2,770,900
Feb 18, 2025	60.18	61.21	59.38	60.03	60.03	2,776,000
Feb 14, 2025	60.84	61.07	58.67	59.82	59.82	4,696,100
Feb 13, 2025	60.73	61.10	59.52	60.88	60.88	3,736,100
Feb 12, 2025	60.71	61.75	60.25	61.08	61.08	2,645,200
Feb 11, 2025	64.23	65.75	61.45	61.49	61.49	4,263,700
Feb 10, 2025	63.05	65.79	62.20	64.97	64.97	6,541,200
Feb 7, 2025	64.88	67.54	62.06	62.13	62.13	28,463,100
Feb 6, 2025	96.24	98.00	95.05	96.35	96.35	5,462,700
Feb 5, 2025	96.15	97.82	95.67	97.03	97.03	1,687,400
Feb 4, 2025	96.07	97.75	95.26	96.15	96.15	1,866,300
Feb 3, 2025	93.89	96.73	93.52	95.81	95.81	1,595,900
Jan 31, 2025	98.88	100.19	96.62	96.77	96.77	2,905,600
Jan 30, 2025	96.37	96.97	95.25	96.12	96.12	1,327,100
Jan 29, 2025	95.86	97.05	93.51	95.29	95.29	1,684,700
Jan 28, 2025	93.88	98.57	91.91	97.07	97.07	2,892,300
Jan 27, 2025	91.85	96.73	91.35	92.89	92.89	1,636,200
Jan 24, 2025	93.00	94.97	92.70	93.88	93.88	1,781,600
Jan 23, 2025	90.55	92.52	88.72	92.32	92.32	1,538,100
Jan 22, 2025	90.63	93.63	90.63	91.89	91.89	2,321,600
Jan 21, 2025	89.60	90.56	87.81	90.39	90.39	2,220,100
Jan 17, 2025	88.60	89.60	87.96	88.90	88.90	1,783,500
Jan 16, 2025	90.50	90.50	87.68	88.24	88.24	2,222,900
Jan 15, 2025	84.62	87.50	84.01	87.09	87.09	3,713,700
Jan 14, 2025	82.83	84.46	81.71	82.31	82.31	1,973,100
Jan 13, 2025	81.84	82.48	79.43	81.03	81.03	2,030,900
Jan 10, 2025	83.00	83.24	80.74	83.20	83.20	3,473,600
Jan 8, 2025	83.65	83.89	81.20	82.49	82.49	2,430,500
Jan 7, 2025	88.36	88.36	83.15	83.76	83.76	2,747,900
Jan 6, 2025	88.94	89.70	86.73	87.50	87.50	3,202,900
Jan 3, 2025	85.15	88.34	84.73	88.24	88.24	3,356,700
Jan 2, 2025	85.91	85.99	83.17	84.05	84.05	1,668,100
Dec 31, 2024	86.50	86.77	84.03	84.71	84.71	1,796,900
Dec 30, 2024	85.56	86.66	83.46	85.51	85.51	1,945,400
Dec 27, 2024	88.08	88.33	85.37	86.94	86.94	1,482,900
Dec 26, 2024	86.69	89.59	86.36	88.97	88.97	1,745,400
Dec 24, 2024	88.39	88.82	87.04	87.04	87.04	1,480,000
Dec 23, 2024	89.61	90.82	87.94	89.45	89.45	2,097,700
Dec 20, 2024	87.56	92.14	87.25	89.52	89.52	15,941,800
Dec 19, 2024	89.10	90.74	87.22	88.44	88.44	6,543,500
Dec 18, 2024	89.71	89.71	82.55	83.69	83.69	1,768,000
Dec 17, 2024	87.58	88.04	86.07	87.46	87.46	1,212,000
Dec 16, 2024	87.79	88.60	86.38	87.97	87.97	1,131,600
Dec 13, 2024	91.61	91.61	87.50	87.84	87.84	1,188,900
Dec 12, 2024	88.73	90.49	88.50	89.81	89.81	1,186,100
Dec 11, 2024	89.90	90.86	88.90	89.91	89.91	1,560,500
Dec 10, 2024	92.78	93.29	88.46	89.66	89.66	2,306,500
Dec 9, 2024	96.28	97.41	92.32	92.46	92.46	2,185,700
Dec 6, 2024	95.47	97.86	94.90	97.41	97.41	2,253,900
Dec 5, 2024	92.72	97.21	92.60	95.47	95.47	4,457,700
Dec 4, 2024	88.35	92.61	87.89	92.56	92.56	9,745,500
Dec 3, 2024	87.33	90.26	87.17	88.48	88.48	3,221,200
Dec 2, 2024	89.28	90.74	88.59	89.52	89.52	1,594,700
Nov 29, 2024	89.99	90.85	89.32	90.22	90.22	882,900
Nov 27, 2024	93.24	93.48	89.70	89.77	89.77	1,291,800
Nov 26, 2024	93.33	93.76	92.35	92.85	92.85	1,398,500
Nov 25, 2024	92.52	94.28	92.23	93.76	93.76	2,188,500
Nov 22, 2024	90.82	92.16	90.55	91.51	91.51	1,441,300
Nov 21, 2024	88.54	90.48	87.66	89.98	89.98	1,633,600
Nov 20, 2024	86.24	88.06	86.24	87.86	87.86	1,361,100
Nov 19, 2024	83.22	86.14	83.10	86.09	86.09	1,666,000
Nov 18, 2024	85.26	85.71	83.91	84.64	84.64	1,568,100
Nov 15, 2024	85.51	86.41	82.96	84.69	84.69	2,640,800
Nov 14, 2024	89.88	89.88	86.35	86.38	86.38	1,896,000
Nov 13, 2024	89.44	91.19	88.45	89.67	89.67	3,055,100
Nov 12, 2024	85.62	90.16	85.05	89.01	89.01	4,145,000
Nov 11, 2024	77.98	86.04	76.65	85.89	85.89	4,116,900
Nov 8, 2024	78.23	78.90	73.65	77.31	77.31	4,848,700
Nov 7, 2024	64.72	66.45	64.41	65.90	65.90	2,725,900
Nov 6, 2024	61.53	64.75	61.06	64.72	64.72	3,076,700
Nov 5, 2024	58.50	59.52	57.03	59.30	59.30	1,569,100
Nov 4, 2024	57.81	59.47	57.40	58.36	58.36	1,349,000
Nov 1, 2024	58.27	59.77	57.75	58.26	58.26	1,372,600
Oct 31, 2024	57.39	58.83	57.16	58.36	58.36	1,489,400
Oct 30, 2024	56.31	57.67	55.92	57.21	57.21	913,300
Oct 29, 2024	56.75	57.48	56.09	56.70	56.70	636,500
Oct 28, 2024	55.26	57.27	55.01	56.69	56.69	1,347,300
Oct 25, 2024	55.46	56.69	54.73	54.77	54.77	668,300
Oct 24, 2024	55.70	56.28	55.10	55.10	55.10	714,600
Oct 23, 2024	56.35	56.61	54.80	55.31	55.31	949,600
Oct 22, 2024	56.61	57.12	55.96	56.25	56.25	832,500
Oct 21, 2024	57.50	57.96	56.32	57.03	57.03	1,021,500
Oct 18, 2024	56.34	58.75	56.24	57.77	57.77	1,790,500
Oct 17, 2024	56.94	57.18	54.64	56.67	56.67	1,529,300
Oct 16, 2024	55.96	56.08	54.89	55.52	55.52	726,600
Oct 15, 2024	55.90	56.44	55.23	55.76	55.76	848,000
Oct 14, 2024	56.48	56.48	55.59	55.92	55.92	1,029,300
Oct 11, 2024	55.57	56.49	55.51	55.82	55.82	1,091,300
Oct 10, 2024	53.99	57.07	53.57	55.80	55.80	1,604,500
Oct 9, 2024	54.24	55.37	53.91	54.73	54.73	1,289,200
Oct 8, 2024	54.00	54.29	53.51	53.90	53.90	1,204,500
Oct 7, 2024	55.02	55.06	53.38	53.92	53.92	1,202,800
Oct 4, 2024	53.28	55.80	52.82	55.51	55.51	1,826,600
Oct 3, 2024	50.72	52.64	50.72	52.30	52.30	805,000
Oct 2, 2024	51.10	51.55	50.63	51.40	51.40	927,900
Oct 1, 2024	52.48	52.93	50.83	51.25	51.25	1,202,600
Sep 30, 2024	52.48	54.31	52.25	52.76	52.76	904,100
Sep 27, 2024	53.50	54.83	52.75	53.18	53.18	1,435,200
Sep 26, 2024	52.90	53.33	52.08	52.99	52.99	1,722,800
Sep 25, 2024	52.55	53.51	51.28	52.17	52.17	1,582,300
Sep 24, 2024	53.34	54.02	52.57	52.89	52.89	915,300
Sep 23, 2024	54.69	54.69	52.46	52.65	52.65	1,189,100
Sep 20, 2024	54.52	54.87	53.44	54.26	54.26	2,883,100
Sep 19, 2024	53.08	55.62	52.97	54.76	54.76	2,879,000
Sep 18, 2024	50.62	53.25	50.39	51.66	51.66	1,376,100
Sep 17, 2024	51.25	52.00	50.34	50.62	50.62	1,847,400
Sep 16, 2024	51.90	52.43	50.24	50.75	50.75	1,676,000
Sep 13, 2024	52.02	53.59	51.67	51.91	51.91	1,622,900
Sep 12, 2024	55.00	55.42	51.45	51.84	51.84	2,542,900
Sep 11, 2024	53.01	53.32	51.45	52.24	52.24	1,541,900
Sep 10, 2024	54.61	54.79	52.10	53.34	53.34	1,579,800
Sep 9, 2024	55.25	55.99	53.66	53.94	53.94	1,609,600
Sep 6, 2024	56.20	56.76	54.53	55.06	55.06	2,126,600
Sep 5, 2024	54.68	56.21	54.34	56.02	56.02	1,894,100
Sep 4, 2024	52.40	55.28	52.09	54.69	54.69	2,310,100
Sep 3, 2024	54.07	54.55	52.40	52.75	52.75	1,939,600
Aug 30, 2024	55.18	55.87	54.34	54.56	54.56	2,318,300
Aug 29, 2024	53.95	55.99	53.88	54.98	54.98	2,752,400
Aug 28, 2024	53.01	53.66	52.02	52.31	52.31	2,137,200
Aug 27, 2024	51.37	53.75	50.56	53.48	53.48	4,735,700
Aug 26, 2024	47.90	50.40	47.87	49.77	49.77	4,017,500
Aug 23, 2024	51.78	52.49	45.61	47.34	47.34	6,750,300
Aug 22, 2024	51.82	52.14	50.53	50.74	50.74	3,163,100
Aug 21, 2024	50.76	51.62	50.60	51.47	51.47	1,492,000
Aug 20, 2024	50.19	50.80	49.73	50.53	50.53	1,357,900
Aug 19, 2024	49.30	51.01	48.90	50.78	50.78	1,955,300
Aug 16, 2024	48.21	49.85	48.21	49.12	49.12	1,811,400
Aug 15, 2024	48.17	48.81	47.92	48.44	48.44	2,564,500
Aug 14, 2024	48.01	48.50	46.72	47.14	47.14	1,257,100
Aug 13, 2024	46.89	48.43	46.89	48.00	48.00	2,349,300
Aug 12, 2024	47.33	48.08	46.38	46.49	46.49	1,122,600
Aug 9, 2024	46.81	47.77	46.31	46.94	46.94	1,506,800
Aug 8, 2024	45.02	46.64	44.83	46.39	46.39	1,916,500
Aug 7, 2024	45.32	47.00	44.48	44.56	44.56	1,712,300
Aug 6, 2024	44.87	44.88	43.81	43.97	43.97	1,631,900
Aug 5, 2024	43.25	45.54	43.11	44.40	44.40	1,635,900
Aug 2, 2024	46.65	46.89	44.13	46.77	46.77	2,271,600
Aug 1, 2024	49.13	50.44	47.72	48.14	48.14	2,013,200
Jul 31, 2024	52.75	52.75	49.82	49.96	49.96	1,851,400
Jul 30, 2024	53.10	53.52	51.88	52.32	52.32	1,058,600
Jul 29, 2024	53.25	53.57	52.36	52.94	52.94	786,700
Jul 26, 2024	53.65	53.76	52.51	52.83	52.83	1,039,500
Jul 25, 2024	51.19	53.74	50.80	52.83	52.83	1,099,400
Jul 24, 2024	53.35	53.83	50.85	50.86	50.86	991,900
Jul 23, 2024	53.80	54.49	53.15	53.83	53.83	799,000
Jul 22, 2024	54.01	54.10	52.63	53.80	53.80	1,137,100
Jul 19, 2024	52.74	54.15	52.48	53.61	53.61	1,419,700
Jul 18, 2024	55.64	55.84	52.55	52.75	52.75	1,795,700
Jul 17, 2024	55.72	56.59	55.14	55.73	55.73	1,979,200
Jul 16, 2024	54.72	56.66	54.55	55.73	55.73	1,968,100
Jul 15, 2024	51.41	54.37	50.80	54.27	54.27	1,812,600
Jul 12, 2024	51.01	51.94	50.43	51.26	51.26	1,092,200
Jul 11, 2024	51.37	52.24	50.41	50.87	50.87	1,625,100
Jul 10, 2024	50.73	50.97	49.65	50.19	50.19	1,150,700
Jul 9, 2024	51.67	51.67	50.10	50.79	50.79	844,500
Jul 8, 2024	52.33	52.56	51.22	51.68	51.68	955,600
Jul 5, 2024	53.05	53.61	52.50	52.68	52.68	723,400
Jul 3, 2024	53.65	53.73	53.09	53.16	53.16	480,200
Jul 2, 2024	53.33	54.10	53.19	53.54	53.54	989,600
Jul 1, 2024	52.55	53.07	51.96	52.81	52.81	1,524,500
Jun 28, 2024	51.00	52.76	50.70	52.62	52.62	3,229,500
Jun 27, 2024	49.20	50.66	49.11	50.32	50.32	1,360,400
Jun 26, 2024	48.04	49.32	47.92	49.26	49.26	1,249,700
Jun 25, 2024	48.19	48.60	47.66	48.21	48.21	1,241,500
Jun 24, 2024	48.39	48.92	47.69	48.43	48.43	1,510,500
Jun 21, 2024	47.47	48.29	46.96	48.25	48.25	1,864,400
Jun 20, 2024	46.36	47.45	45.90	47.45	47.45	1,699,300
Jun 18, 2024	48.43	48.63	46.88	46.96	46.96	1,569,200
Jun 17, 2024	48.04	48.74	47.33	48.63	48.63	1,498,500
Jun 14, 2024	48.55	49.53	48.00	48.43	48.43	1,911,200
Jun 13, 2024	51.24	51.46	48.33	48.40	48.40	2,119,000
Jun 12, 2024	52.90	53.55	50.98	51.14	51.14	1,346,600
Jun 11, 2024	51.83	52.18	51.27	51.77	51.77	1,041,900
Jun 10, 2024	50.99	52.47	50.91	52.05	52.05	1,460,800
Jun 7, 2024	50.47	51.34	50.15	51.25	51.25	2,181,000
Jun 6, 2024	49.94	51.68	49.65	51.17	51.17	1,596,200
Jun 5, 2024	49.72	50.55	49.06	50.17	50.17	1,699,800
Jun 4, 2024	51.04	51.33	49.51	49.81	49.81	1,548,800
Jun 3, 2024	52.34	52.48	50.08	51.15	51.15	2,580,800
May 31, 2024	51.40	52.21	50.93	52.05	52.05	6,536,500
May 30, 2024	51.00	52.04	50.58	51.28	51.28	2,041,100
May 29, 2024	51.17	51.40	50.41	51.02	51.02	1,366,700
May 28, 2024	52.61	52.80	51.73	51.90	51.90	1,186,900
May 24, 2024	52.77	53.12	51.95	52.16	52.16	1,385,200
May 23, 2024	55.00	55.20	52.44	52.61	52.61	1,949,300
May 22, 2024	56.42	56.93	54.92	55.21	55.21	1,455,200
May 21, 2024	59.38	59.68	56.57	56.60	56.60	1,944,700
May 20, 2024	59.48	59.94	58.76	59.79	59.79	946,800
May 17, 2024	59.74	59.74	58.62	59.28	59.28	1,164,400
May 16, 2024	59.77	60.00	59.06	59.52	59.52	1,837,000
May 15, 2024	60.54	60.54	59.15	59.89	59.89	1,325,000
May 14, 2024	59.27	60.38	58.42	58.71	58.71	1,550,000
May 13, 2024	57.00	59.04	57.00	58.51	58.51	1,519,900
May 10, 2024	58.02	58.05	56.45	56.48	56.48	1,311,600
May 9, 2024	56.36	57.77	55.79	57.67	57.67	1,546,500
May 8, 2024	57.00	57.50	56.16	56.29	56.29	2,337,400
May 7, 2024	57.21	58.30	56.62	57.68	57.68	1,639,400
May 6, 2024	57.05	59.06	56.08	56.84	56.84	3,614,000
May 3, 2024	68.05	68.50	56.56	56.58	56.58	7,373,000
May 2, 2024	63.63	63.74	60.03	63.30	63.30	3,946,600
May 1, 2024	61.85	64.84	61.68	62.80	62.80	1,594,200
Apr 30, 2024	62.33	64.28	62.30	62.36	62.36	1,692,000
Apr 29, 2024	62.94	63.86	62.07	63.02	63.02	1,189,800
Apr 26, 2024	61.40	62.87	61.02	62.44	62.44	1,020,300
Apr 25, 2024	59.67	61.03	59.03	60.50	60.50	936,800
Apr 24, 2024	61.60	62.01	60.70	61.41	61.41	946,500
Apr 23, 2024	60.27	62.55	60.27	61.26	61.26	1,808,500
Apr 22, 2024	60.08	61.33	59.13	60.61	60.61	1,333,700
Apr 19, 2024	60.60	61.42	59.42	59.61	59.61	1,504,000
Apr 18, 2024	62.96	63.49	60.93	60.99	60.99	1,157,600
Apr 17, 2024	62.87	63.49	61.75	62.42	62.42	1,125,200
Apr 16, 2024	60.61	62.62	59.84	62.50	62.50	1,881,100
Apr 15, 2024	61.62	62.78	60.49	60.93	60.93	2,411,500
Apr 12, 2024	63.90	63.99	61.63	61.66	61.66	1,541,800
Apr 11, 2024	63.79	64.44	62.20	64.12	64.12	1,007,800
Apr 10, 2024	64.37	65.20	62.88	63.10	63.10	1,470,800
Apr 9, 2024	64.89	66.59	64.40	66.46	66.46	1,513,500
Apr 8, 2024	63.07	64.66	62.65	64.08	64.08	1,514,000
Apr 5, 2024	61.56	63.02	61.10	62.94	62.94	1,345,000
Apr 4, 2024	63.48	64.20	61.59	61.86	61.86	1,491,200
Apr 3, 2024	63.18	63.86	62.31	62.77	62.77	1,476,900
Apr 2, 2024	63.25	64.88	62.15	63.84	63.84	1,321,700
Apr 1, 2024	66.51	66.99	63.85	64.50	64.50	2,987,700

ZI ZoomInfo Technologies Inc.

10.05

-7.03%

PUBM PubMatic, Inc.

9.28

-6.73%

ASAN Asana, Inc.

14.88

+0.61%

MNDY monday.com Ltd.

247.01

-3.39%

ESTC Elastic N.V.

91.68

-3.56%

FSLY Fastly, Inc.

6.51

-2.69%

DDOG Datadog, Inc.

101.10

-3.58%

BRZE Braze, Inc.

37.51

+2.21%

FRSH Freshworks Inc.

14.53

-4.16%

TTD The Trade Desk, Inc.

55.85

-2.46%