MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOOT — Boot Barn Holdings, Inc.
NYSEBoot Barn Holdings, Inc.
$121.88
+0.90(+0.74%)
- O
- 122.75
- H
- 123.08
- L
- 120.00
- V
- 773.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$121.88
Period Return+30.6%
Period High$210.25
Period Low$90.21
Avg Daily Volume675.4K
Total Trading Days365
BOOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $122.75 | $123.08 | $120.00 | $121.88 | +$0.90 | +0.74% | 773,433 | $121.60 | $120.00 $123.08 |
| Oct 1, 2026 | $120.94 | $123.42 | $119.52 | $120.98 | +$0.51 | +0.42% | 504,859 | $121.22 | $119.52 $123.42 |
| Sep 30, 2026 | $122.60 | $123.73 | $119.70 | $120.47 | $-1.42 | -1.16% | 637,269 | $120.72 | $119.70 $123.73 |
| Sep 29, 2026 | $124.51 | $126.25 | $119.21 | $121.89 | $-4.27 | -3.38% | 664,527 | $121.80 | $119.21 $126.25 |
| Sep 28, 2026 | $123.24 | $126.92 | $122.01 | $126.16 | +$2.86 | +2.32% | 850,412 | $125.31 | $122.01 $126.92 |
| Sep 25, 2026 | $126.26 | $126.67 | $122.80 | $123.30 | $-2.70 | -2.14% | 523,694 | $124.09 | $122.80 $126.67 |
| Sep 24, 2026 | $124.93 | $127.39 | $123.44 | $126.00 | +$1.51 | +1.21% | 608,111 | $125.68 | $123.44 $127.39 |
| Sep 23, 2026 | $127.43 | $128.68 | $123.63 | $124.49 | $-4.79 | -3.71% | 463,674 | $125.71 | $123.63 $128.68 |
| Sep 22, 2026 | $126.99 | $131.80 | $126.83 | $129.28 | +$4.95 | +3.98% | 874,886 | $129.25 | $126.83 $131.80 |
| Sep 21, 2026 | $124.09 | $126.27 | $122.16 | $124.33 | +$1.41 | +1.15% | 576,563 | $124.46 | $122.16 $126.27 |
| Sep 18, 2026 | $123.48 | $124.69 | $122.58 | $122.92 | +$0.09 | +0.07% | 983,158 | $123.30 | $122.58 $124.69 |
| Sep 17, 2026 | $125.10 | $125.20 | $120.64 | $122.83 | +$0.08 | +0.07% | 678,584 | $122.79 | $120.64 $125.20 |
| Sep 16, 2026 | $128.66 | $130.47 | $122.46 | $122.75 | $-5.62 | -4.38% | 1,462,039 | $125.26 | $122.46 $130.47 |
| Sep 15, 2026 | $142.00 | $143.52 | $126.80 | $128.37 | $-14.47 | -10.13% | 1,891,718 | $130.59 | $126.80 $143.52 |
| Sep 14, 2026 | $141.91 | $145.49 | $141.62 | $142.84 | $-1.55 | -1.07% | 486,567 | $143.35 | $141.62 $145.49 |
| Sep 11, 2026 | $142.79 | $145.77 | $141.72 | $144.39 | +$3.71 | +2.64% | 502,969 | $144.05 | $141.72 $145.77 |
| Sep 10, 2026 | $140.57 | $142.79 | $139.04 | $140.68 | $-2.34 | -1.64% | 615,985 | $140.98 | $139.04 $142.79 |
| Sep 9, 2026 | $151.01 | $152.15 | $142.72 | $143.02 | $-9.58 | -6.28% | 597,497 | $145.28 | $142.72 $152.15 |
| Sep 8, 2026 | $154.82 | $154.96 | $151.35 | $152.60 | $-1.69 | -1.10% | 363,924 | $152.37 | $151.35 $154.96 |
| Sep 4, 2026 | $147.11 | $155.03 | $147.11 | $154.29 | +$6.93 | +4.70% | 463,977 | $153.67 | $147.11 $155.03 |
| Sep 3, 2026 | $150.30 | $151.09 | $146.27 | $147.36 | $-1.30 | -0.87% | 394,821 | $147.44 | $146.27 $151.09 |
| Sep 2, 2026 | $148.22 | $150.66 | $147.85 | $148.66 | $-0.12 | -0.08% | 432,832 | $148.85 | $147.85 $150.66 |
| Sep 1, 2026 | $149.26 | $153.20 | $147.79 | $148.78 | $-1.85 | -1.23% | 716,707 | $150.03 | $147.79 $153.20 |
| Aug 31, 2026 | $154.34 | $154.62 | $150.17 | $150.63 | $-4.22 | -2.73% | 437,320 | $151.36 | $150.17 $154.62 |
| Aug 28, 2026 | $156.51 | $158.55 | $154.71 | $154.85 | $-0.77 | -0.49% | 337,944 | $155.62 | $154.71 $158.55 |
| Aug 27, 2026 | $158.06 | $158.74 | $153.73 | $155.62 | $-4.10 | -2.57% | 551,518 | $155.64 | $153.73 $158.74 |
| Aug 26, 2026 | $160.48 | $162.56 | $159.07 | $159.72 | +$0.03 | +0.02% | 416,737 | $160.55 | $159.07 $162.56 |
| Aug 25, 2026 | $161.69 | $164.19 | $157.38 | $159.69 | $-2.12 | -1.31% | 895,336 | $160.79 | $157.38 $164.19 |
| Aug 24, 2026 | $167.18 | $168.84 | $160.75 | $161.81 | $-3.76 | -2.27% | 727,369 | $162.87 | $160.75 $168.84 |
| Aug 21, 2026 | $162.87 | $167.18 | $162.14 | $165.57 | +$5.35 | +3.34% | 573,570 | $164.89 | $162.14 $167.18 |