Boot Barn Holdings, Inc. - BOOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	195.02	199.76	199.76	202.57	195.02	465,500
February 19, 2026	193.49	196.89	196.89	197.32	192.33	353,200
February 18, 2026	194.7	196.74	196.74	201.19	194.1	496,241
February 17, 2026	189.84	197.53	197.53	197.78	188.74	522,660
February 13, 2026	188.28	187.99	187.99	190.62	184.01	457,900
February 12, 2026	191.58	186	186	194.1	185.77	407,400
February 11, 2026	195.06	189.64	189.64	197.95	188.53	473,624
February 10, 2026	201.46	194.11	194.11	203.75	194.07	547,244
February 09, 2026	207.02	203.61	203.61	207.77	202.66	416,700
February 06, 2026	194.14	203.38	203.38	203.75	193.14	932,006
February 05, 2026	189.95	188.48	188.48	199.11	182.73	1.7M
February 04, 2026	183.92	183.2	183.2	184.97	174.69	1.19M
February 03, 2026	185.02	181.82	181.82	189.04	179.73	895,261
February 02, 2026	179.14	183.34	183.34	183.34	177.51	792,200
January 30, 2026	173.49	178.48	178.48	180.35	171.69	985,900
January 29, 2026	171.46	174.82	174.82	175.89	171.46	669,633
January 28, 2026	180.24	172.29	172.29	180.24	172	787,731
January 27, 2026	180.95	178.69	178.69	181.33	176.76	678,400
January 26, 2026	181.29	180.21	180.21	182.62	176.75	1.05M
January 23, 2026	185.99	183.98	183.98	187.02	179.74	954,620
January 22, 2026	200.94	188.48	188.48	202.26	187.15	755,254
January 21, 2026	196.62	198.78	198.78	198.79	192.32	599,200
January 20, 2026	189.93	195.26	195.26	196.76	189.93	587,783
January 16, 2026	187.94	192.69	192.69	195.65	185.63	819,173
January 15, 2026	186.64	187.4	187.4	190.28	186.38	621,400
January 14, 2026	192.56	187.29	187.29	193.04	185.49	620,500
January 13, 2026	201.73	194.03	194.03	201.73	193.21	419,178
January 12, 2026	189.9	200.51	200.51	201.82	182.5	894,200
January 09, 2026	192.53	195.67	195.67	196.11	189	696,641
January 08, 2026	191.25	192.44	192.44	194.63	187.13	653,200
January 07, 2026	195.91	190.84	190.84	196.9	188.15	609,909
January 06, 2026	193.51	195.98	195.98	200.6	191.6	604,700
January 05, 2026	186.5	193.51	193.51	198.54	186.03	919,814
January 02, 2026	177.87	186.63	186.63	188.51	177.37	705,223
December 31, 2025	180.01	176.47	176.47	180.01	175.4	307,047
December 30, 2025	177.59	178.26	178.26	180.97	176.72	411,758
December 29, 2025	183.35	178.38	178.38	183.35	176.26	763,514
December 26, 2025	188.32	185.98	185.98	191.97	185.38	410,600
December 24, 2025	186.45	189.28	189.28	189.58	185.8	258,200
December 23, 2025	190.49	186.86	186.86	190.49	183.42	557,018
December 22, 2025	192.26	189.43	189.43	197.46	188.44	538,714
December 19, 2025	188.82	191.12	191.12	191.84	184.88	1.31M
December 18, 2025	197.26	189.49	189.49	197.99	189.35	527,025
December 17, 2025	202.26	195.31	195.31	202.99	192.95	595,018
December 16, 2025	204.41	202.14	202.14	209.84	201.5	461,623
December 15, 2025	206.88	205.27	205.27	208.95	202.97	479,817
December 12, 2025	208.86	204.71	204.71	210.25	203.46	554,303
December 11, 2025	203.2	207.98	207.98	209.24	201.58	571,500
December 10, 2025	202.05	198.73	198.73	205.22	196.35	644,719
December 09, 2025	197.6	201.6	201.6	203.08	197.32	347,230
December 08, 2025	202.49	197.66	197.66	203.09	197.2	420,605
December 05, 2025	197.43	202.18	202.18	204.39	197.43	414,256
December 04, 2025	199.66	198.2	198.2	201.87	194.04	284,987
December 03, 2025	196.47	201.06	201.06	201.6	194.02	445,800
December 02, 2025	195.68	194.04	194.04	198.01	194	538,100
December 01, 2025	192.77	195.12	195.12	197.14	190.63	396,046
November 28, 2025	196.63	193.82	193.82	196.63	192.85	156,900
November 26, 2025	196.65	194.11	194.11	198.53	194.11	560,209
November 25, 2025	185.81	195.76	195.76	197.47	183.53	650,311
November 24, 2025	181.84	184.45	184.45	187.99	180.42	486,000

Boot Barn Holdings, Inc. (BOOT) NYSE