BOOT: Boot Barn Holdings Inc.

As of Friday, May 22nd, 2026

$ 154.65

+0.16 +0.10%

Open: 154.86
High: 156.00
Low: 151.25
Volume: 597,298
Previous Close on Thursday, May 21st, 2026

$ 154.49

+12.22 +8.59%

Open: 141.01
High: 154.70
Low: 139.57
Volume: 1,008,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 154.86 156.00 151.25 154.65 597,298 +0.16 +0.10
2026-05-21 141.01 154.70 139.57 154.49 1,008,064 +12.22 +8.59
2026-05-20 141.49 145.55 137.76 142.27 1,280,351 +0.73 +0.52
2026-05-19 140.21 144.90 137.53 141.54 639,479 +0.45 +0.32
2026-05-18 143.60 148.49 138.30 141.09 905,026 -2.76 -1.92
2026-05-15 156.95 156.97 143.39 143.85 1,783,311 -2.51 -1.71
2026-05-14 147.82 150.38 140.80 146.36 1,140,671 +1.12 +0.77
2026-05-13 144.17 146.14 139.52 145.24 1,236,336 +0.44 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 156.00
On 2026-05-22		 137.53
On 2026-05-19		 10.80 7.51 148.49
On 2026-05-18		 137.53
On 2026-05-19		 -7.38 146.81
10D 164.19
On 2026-05-11		 137.53
On 2026-05-19		 -8.65 -5.30 164.19
On 2026-05-11		 137.53
On 2026-05-19		 -16.23 146.74
20D 173.63
On 2026-05-07		 137.53
On 2026-05-19		 -14.04 -8.32 173.63
On 2026-05-07		 137.53
On 2026-05-19		 -20.79 157.42
WTD 156.00
On 2026-05-22		 137.53
On 2026-05-19		 10.80 7.51 148.49
On 2026-05-18		 137.53
On 2026-05-19		 -7.38 146.81
MTD 173.63
On 2026-05-07		 137.53
On 2026-05-19		 -16.80 -9.80 173.63
On 2026-05-07		 137.53
On 2026-05-19		 -20.79 154.44
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

306.38 +3.38 +1.12 5,973,516
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

39.81 -0.57 -1.41 756,238
TIC

Acuren Corp.

8.52 0.00 0.00 1,689,382
FCPT

Four Corners Property Trust Inc.

25.06 +0.07 +0.28 855,114
BOOT

Boot Barn Holdings Inc.

154.65 +0.16 +0.10 597,298