Boot Barn Stock Price History
NYSE: BOOTConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
121.60-0.74 (-0.60%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
BOOT price history at a glance
The price history for Boot Barn (BOOT) on this page begins on October 27, 2014, when the stock closed at $17.75; it most recently closed at $121.60 on October 5, 2026. The highest price in this record is $210.25, reached on December 8, 2025; the latest close is 42.2% below that peak. Across the 11 complete calendar years in the table, BOOT finished higher in 8 and lower in 3. Its best year was 2021 (+183.8%) and its worst was 2022 (-49.2%).
Over roughly 12 years the share price changed +585.1%, a 17.5% compound annual price return (excluding dividends). In the last 12 months alone, BOOT has lost 27.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $210.25
- Date of high
- Dec 8, 2025
- Low since 2014
- $5.20
- Date of low
- Feb 1, 2016
- 52-week high
- $210.25
- 52-week low
- $119.21
- IPO year
- 2014
- Last close
- $121.60
BOOT returns
1 week
+0.51%
1 month
-20.31%
3 months
-22.73%
6 months
-22.95%
Year to date
-31.09%
1 year
-27.76%
3 years
+53.23%
5 years
+26.04%
BOOT price return, excluding dividends.
BOOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 121.60 | -34.84% |
| 2025 | 186.63 | +17.75% |
| 2024 | 158.50 | +106.49% |
| 2023 | 76.76 | +22.78% |
| 2022 | 62.52 | -49.19% |
| 2021 | 123.05 | +183.79% |
| 2020 | 43.36 | -4.39% |
| 2019 | 45.35 | +148.63% |
| 2018 | 18.24 | +9.81% |
| 2017 | 16.61 | +32.67% |
| 2016 | 12.52 | +1.87% |
| 2015 | 12.29 | -31.49% |
| 2014* | 17.94 | +1.07% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BOOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 121.24 | 122.67 | 120.08 | 121.60 | -0.60% | |
| 122.31 | 124.98 | 121.76 | 122.34 | -1.59% | |
| 123.42 | 126.77 | 122.13 | 124.32 | +1.17% | |
| 123.48 | 124.27 | 120.93 | 122.88 | +0.82% | |
| 122.75 | 123.08 | 120.00 | 121.88 | +0.74% | |
| 120.94 | 123.42 | 119.52 | 120.98 | +0.42% | |
| 122.60 | 123.73 | 119.70 | 120.47 | -1.16% | |
| 124.51 | 126.25 | 119.21 | 121.89 | -3.38% | |
| 123.24 | 126.92 | 122.01 | 126.16 | +2.32% | |
| 126.26 | 126.67 | 122.80 | 123.30 | -2.14% | |
| 124.93 | 127.39 | 123.44 | 126.00 | +1.21% | |
| 127.43 | 128.68 | 123.63 | 124.49 | -3.71% | |
| 126.99 | 131.80 | 126.83 | 129.28 | +3.98% | |
| 124.09 | 126.27 | 122.16 | 124.33 | +1.15% | |
| 123.48 | 124.69 | 122.58 | 122.92 | +0.07% | |
| 125.10 | 125.20 | 120.64 | 122.83 | +0.07% | |
| 128.66 | 130.47 | 122.46 | 122.75 | -4.38% | |
| 142.00 | 143.52 | 126.80 | 128.37 | -10.13% | |
| 141.91 | 145.49 | 141.62 | 142.84 | -1.07% | |
| 142.79 | 145.77 | 141.72 | 144.39 | +2.64% | |
| 140.57 | 142.79 | 139.04 | 140.68 | -1.64% | |
| 151.01 | 152.15 | 142.72 | 143.02 | -6.28% | |
| 154.82 | 154.96 | 151.35 | 152.60 | -1.10% | |
| 147.11 | 155.03 | 147.11 | 154.29 | +4.70% | |
| 150.30 | 151.09 | 146.27 | 147.36 | -0.87% | |
| 148.22 | 150.66 | 147.85 | 148.66 | -0.08% | |
| 149.26 | 153.20 | 147.79 | 148.78 | -1.23% | |
| 154.34 | 154.62 | 150.17 | 150.63 | -2.73% | |
| 156.51 | 158.55 | 154.71 | 154.85 | -0.49% | |
| 158.06 | 158.74 | 153.73 | 155.62 | -2.57% | |
| 160.48 | 162.56 | 159.07 | 159.72 | +0.02% | |
| 161.69 | 164.19 | 157.38 | 159.69 | -1.31% | |
| 167.18 | 168.84 | 160.75 | 161.81 | -2.27% | |
| 162.87 | 167.18 | 162.14 | 165.57 | +3.34% | |
| 165.89 | 166.15 | 158.79 | 160.22 | -5.29% | |
| 159.41 | 169.23 | 159.41 | 169.17 | +7.01% | |
| 162.35 | 163.68 | 157.85 | 158.09 | -3.68% | |
| 161.47 | 164.54 | 160.12 | 164.13 | +0.50% | |
| 162.87 | 164.93 | 161.28 | 163.32 | +0.52% | |
| 162.04 | 166.14 | 159.04 | 162.48 | +1.08% | |
| 167.35 | 167.35 | 160.47 | 160.74 | -3.05% | |
| 167.77 | 170.47 | 165.09 | 165.80 | -1.65% | |
| 166.71 | 172.06 | 165.08 | 168.59 | +3.05% | |
| 162.85 | 165.54 | 161.60 | 163.60 | -0.27% | |
| 162.01 | 170.53 | 161.34 | 164.04 | +1.82% | |
| 162.69 | 165.55 | 159.44 | 161.11 | -1.33% | |
| 161.52 | 165.63 | 161.32 | 163.28 | +2.95% | |
| 153.78 | 164.61 | 153.78 | 158.60 | +6.45% | |
| 154.00 | 154.00 | 148.71 | 148.99 | -3.49% | |
| 148.19 | 157.61 | 148.19 | 154.37 | +2.31% | |
| 156.01 | 160.14 | 148.80 | 150.89 | -4.87% | |
| 156.13 | 160.51 | 155.80 | 158.62 | +2.26% | |
| 152.60 | 156.29 | 152.60 | 155.12 | +3.43% | |
| 147.57 | 151.90 | 147.57 | 149.98 | +1.50% | |
| 146.99 | 148.22 | 143.87 | 147.76 | -1.08% | |
| 149.17 | 150.10 | 146.00 | 149.38 | +0.22% | |
| 150.97 | 152.00 | 146.64 | 149.05 | -0.58% | |
| 151.00 | 152.18 | 147.81 | 149.92 | -1.67% | |
| 150.56 | 159.00 | 149.32 | 152.47 | -0.86% | |
| 152.38 | 159.00 | 152.38 | 153.80 | -0.25% | |
| 154.81 | 159.44 | 153.72 | 154.19 | -0.97% | |
| 166.26 | 167.79 | 155.69 | 155.70 | -5.25% | |
| 163.17 | 167.74 | 162.11 | 164.32 | +1.92% | |
| 158.44 | 162.43 | 157.54 | 161.23 | +2.45% | |
| 156.46 | 160.31 | 154.00 | 157.37 | +0.59% | |
| 157.49 | 159.99 | 153.92 | 156.44 | -1.01% | |
| 159.91 | 163.28 | 156.63 | 158.03 | -0.47% | |
| 154.61 | 161.01 | 154.52 | 158.77 | +0.67% | |
| 161.16 | 163.29 | 155.71 | 157.72 | -2.74% | |
| 162.42 | 165.80 | 161.54 | 162.17 | -1.28% | |
| 165.00 | 165.86 | 158.37 | 164.27 | -0.17% | |
| 175.64 | 175.64 | 163.52 | 164.55 | -7.34% | |
| 173.65 | 178.01 | 172.67 | 177.58 | +1.39% | |
| 177.07 | 178.67 | 173.58 | 175.15 | -1.31% | |
| 174.69 | 182.79 | 174.67 | 177.48 | +2.26% | |
| 174.92 | 177.82 | 172.65 | 173.56 | -2.75% | |
| 177.87 | 184.18 | 175.85 | 178.46 | +2.43% | |
| 169.85 | 177.19 | 168.27 | 174.22 | +5.13% | |
| 164.80 | 172.70 | 164.11 | 165.72 | +1.97% | |
| 167.01 | 172.38 | 161.80 | 162.52 | -2.03% | |
| 171.37 | 177.08 | 165.36 | 165.88 | -2.77% | |
| 176.56 | 178.07 | 168.18 | 170.61 | -2.50% | |
| 164.29 | 175.14 | 164.27 | 174.98 | +5.93% | |
| 169.28 | 172.70 | 162.46 | 165.19 | -3.29% | |
| 164.63 | 173.07 | 164.63 | 170.81 | +5.31% | |
| 167.85 | 171.04 | 160.87 | 162.20 | -3.22% | |
| 168.32 | 170.77 | 165.43 | 167.60 | -0.92% | |
| 173.98 | 174.66 | 166.45 | 169.15 | -0.90% | |
| 169.95 | 170.78 | 166.95 | 170.69 | -0.70% | |
| 169.08 | 175.79 | 168.96 | 171.89 | +1.21% | |
| 165.39 | 170.89 | 163.28 | 169.84 | -0.02% | |
| 170.09 | 171.76 | 166.23 | 169.87 | -0.53% | |
| 166.02 | 175.32 | 162.70 | 170.77 | +3.28% | |
| 166.32 | 171.51 | 165.00 | 165.35 | +0.77% | |
| 160.31 | 164.96 | 158.09 | 164.09 | +6.10% | |
| 154.86 | 156.00 | 151.25 | 154.65 | +0.10% | |
| 141.01 | 154.70 | 139.57 | 154.49 | +8.59% | |
| 141.49 | 145.55 | 137.76 | 142.27 | +0.52% | |
| 140.21 | 144.90 | 137.53 | 141.54 | +0.32% | |
| 143.60 | 148.49 | 138.30 | 141.09 | -1.92% | |
| 156.95 | 156.97 | 143.39 | 143.85 | -1.71% | |
| 147.82 | 150.38 | 140.80 | 146.36 | +0.77% | |
| 144.17 | 146.14 | 139.52 | 145.24 | +0.30% | |
| 148.00 | 149.18 | 141.41 | 144.80 | -5.42% | |
| 162.30 | 164.19 | 152.58 | 153.10 | -6.25% | |
| 164.99 | 166.00 | 160.74 | 163.30 | -0.04% | |
| 172.27 | 173.63 | 160.77 | 163.37 | -4.96% | |
| 168.71 | 172.92 | 167.44 | 171.90 | +3.62% | |
| 168.11 | 170.55 | 165.57 | 165.90 | -1.05% | |
| 169.14 | 169.89 | 163.84 | 167.66 | -2.22% | |
| 170.98 | 171.69 | 167.87 | 171.47 | +0.01% | |
| 167.15 | 172.14 | 166.85 | 171.45 | +2.82% | |
| 167.79 | 170.05 | 163.80 | 166.74 | -1.31% | |
| 170.05 | 171.70 | 164.50 | 168.95 | -0.78% | |
| 169.39 | 171.29 | 165.86 | 170.28 | +0.94% | |
| 163.14 | 170.26 | 161.22 | 168.69 | +3.37% | |
| 164.16 | 165.02 | 160.04 | 163.19 | -0.91% | |
| 166.42 | 167.20 | 162.39 | 164.69 | -0.72% | |
| 168.46 | 171.46 | 164.88 | 165.89 | -1.29% | |
| 162.87 | 169.15 | 159.91 | 168.06 | +3.05% | |
| 159.17 | 168.17 | 159.02 | 163.09 | +5.26% | |
| 158.02 | 160.23 | 153.95 | 154.94 | -1.91% | |
| 158.76 | 160.53 | 156.39 | 157.95 | -0.78% | |
| 156.09 | 160.98 | 156.09 | 159.19 | +1.78% | |
| 155.65 | 157.01 | 152.78 | 156.40 | +0.81% | |
| 157.77 | 158.75 | 153.49 | 155.15 | -1.69% | |
| 153.49 | 160.65 | 150.00 | 157.82 | +3.89% | |
| 155.91 | 165.30 | 151.21 | 151.91 | +1.36% | |
| 147.44 | 151.29 | 144.96 | 149.87 | +0.56% | |
| 138.65 | 149.08 | 138.25 | 149.03 | +10.26% | |
| 138.81 | 140.11 | 133.18 | 135.16 | -5.82% | |
| 147.33 | 148.88 | 142.44 | 143.51 | -1.95% | |
| 142.70 | 148.87 | 141.34 | 146.36 | +4.59% | |
| 150.76 | 150.76 | 137.27 | 139.94 | -6.23% | |
| 152.72 | 153.70 | 148.05 | 149.23 | -2.36% | |
| 155.45 | 158.73 | 151.75 | 152.83 | -2.72% | |
| 158.28 | 163.17 | 154.22 | 157.10 | +0.03% | |
| 159.03 | 160.89 | 154.73 | 157.05 | -2.57% | |
| 160.07 | 165.83 | 159.89 | 161.19 | +2.09% | |
| 162.90 | 163.47 | 156.46 | 157.89 | -2.78% | |
| 157.38 | 162.88 | 154.48 | 162.40 | +2.86% | |
| 159.45 | 163.42 | 157.21 | 157.88 | -1.63% | |
| 157.88 | 162.51 | 156.70 | 160.49 | +2.44% | |
| 166.51 | 167.02 | 153.59 | 156.66 | -4.54% | |
| 169.02 | 169.02 | 161.62 | 164.11 | -1.94% | |
| 165.93 | 171.24 | 163.23 | 167.35 | -1.16% | |
| 171.95 | 173.13 | 168.24 | 169.31 | -2.22% | |
| 171.16 | 179.53 | 171.16 | 173.15 | -0.41% | |
| 174.00 | 174.75 | 164.52 | 173.87 | -2.40% | |
| 179.19 | 180.62 | 175.64 | 178.14 | -3.58% | |
| 179.89 | 186.27 | 179.12 | 184.76 | +0.26% | |
| 189.60 | 190.25 | 184.10 | 184.29 | -1.34% | |
| 178.00 | 187.51 | 177.55 | 186.80 | +0.77% | |
| 183.88 | 188.37 | 180.27 | 185.38 | -2.03% | |
| 196.10 | 196.85 | 188.06 | 189.22 | -4.06% | |
| 199.20 | 204.06 | 196.46 | 197.22 | -0.18% | |
| 196.09 | 199.07 | 194.62 | 197.57 | +1.03% | |
| 194.25 | 198.09 | 193.08 | 195.56 | +0.49% | |
| 197.01 | 197.19 | 187.66 | 194.60 | -2.58% | |
| 195.02 | 202.57 | 195.02 | 199.76 | +1.46% | |
| 193.49 | 197.32 | 192.33 | 196.89 | +0.08% | |
| 194.70 | 201.19 | 194.10 | 196.74 | -0.40% | |
| 189.84 | 197.78 | 188.74 | 197.53 | +5.07% | |
| 188.28 | 190.62 | 184.01 | 187.99 | +1.07% | |
| 191.58 | 194.10 | 185.77 | 186.00 | -1.92% | |
| 195.06 | 197.95 | 188.53 | 189.64 | -2.30% | |
| 201.46 | 203.75 | 194.07 | 194.11 | -4.67% | |
| 207.02 | 207.77 | 202.66 | 203.61 | +0.11% | |
| 194.14 | 203.75 | 193.14 | 203.38 | +7.91% | |
| 189.95 | 199.11 | 182.73 | 188.48 | +2.88% | |
| 183.92 | 184.97 | 174.69 | 183.20 | +0.76% | |
| 185.02 | 189.04 | 179.73 | 181.82 | -0.83% | |
| 179.14 | 183.34 | 177.51 | 183.34 | +2.72% | |
| 173.49 | 180.35 | 171.69 | 178.48 | +2.09% | |
| 171.46 | 175.89 | 171.46 | 174.82 | +1.47% | |
| 180.24 | 180.24 | 172.00 | 172.29 | -3.58% | |
| 180.95 | 181.33 | 176.76 | 178.69 | -0.84% | |
| 181.29 | 182.62 | 176.75 | 180.21 | -2.05% | |
| 185.99 | 187.02 | 179.74 | 183.98 | -2.39% | |
| 200.94 | 202.26 | 187.15 | 188.48 | -5.18% | |
| 196.62 | 198.79 | 192.32 | 198.78 | +1.80% | |
| 189.93 | 196.76 | 189.93 | 195.26 | +1.33% | |
| 187.94 | 195.65 | 185.63 | 192.69 | +2.82% | |
| 186.64 | 190.28 | 186.38 | 187.40 | +0.06% | |
| 192.56 | 193.04 | 185.49 | 187.29 | -3.47% | |
| 202.19 | 202.61 | 193.18 | 194.03 | -3.23% | |
| 189.90 | 201.82 | 182.50 | 200.51 | +2.47% | |
| 192.53 | 196.11 | 189.00 | 195.67 | +1.68% | |
| 191.25 | 194.63 | 187.13 | 192.44 | +0.84% | |
| 195.91 | 196.90 | 188.15 | 190.84 | -2.62% | |
| 193.51 | 200.60 | 191.60 | 195.98 | +1.28% | |
| 186.50 | 198.54 | 186.03 | 193.51 | +3.69% | |
| 177.87 | 188.51 | 177.37 | 186.63 | +5.76% | |
| 180.01 | 180.01 | 175.40 | 176.47 | -1.00% | |
| 177.59 | 180.97 | 176.72 | 178.26 | -0.07% | |
| 183.35 | 183.35 | 176.26 | 178.38 | -4.09% | |
| 188.32 | 191.97 | 185.38 | 185.98 | -1.74% | |
| 186.45 | 189.58 | 185.80 | 189.28 | +1.30% | |
| 190.49 | 190.49 | 183.42 | 186.86 | -1.36% | |
| 192.26 | 197.46 | 188.44 | 189.43 | -0.88% | |
| 188.82 | 191.84 | 184.88 | 191.12 | +0.86% | |
| 197.26 | 197.99 | 189.35 | 189.49 | -2.98% | |
| 202.26 | 202.99 | 192.95 | 195.31 | -3.38% | |
| 204.41 | 209.84 | 201.50 | 202.14 | -1.52% | |
| 206.88 | 208.95 | 202.97 | 205.27 | +0.27% | |
| 208.86 | 210.25 | 203.46 | 204.71 | -1.57% | |
| 203.20 | 209.24 | 201.58 | 207.98 | +4.65% | |
| 202.05 | 205.22 | 196.35 | 198.73 | -1.42% | |
| 197.60 | 203.08 | 197.32 | 201.60 | +1.99% | |
| 202.49 | 203.09 | 197.20 | 197.66 | -2.24% | |
| 197.43 | 204.39 | 197.43 | 202.18 | +2.01% | |
| 199.66 | 201.87 | 194.04 | 198.20 | -1.42% | |
| 196.47 | 201.60 | 194.02 | 201.06 | +3.62% | |
| 195.68 | 198.01 | 194.00 | 194.04 | -0.55% | |
| 191.41 | 197.14 | 190.63 | 195.12 | +0.67% | |
| 196.63 | 196.63 | 192.85 | 193.82 | -0.15% | |
| 194.95 | 198.53 | 194.03 | 194.11 | -0.84% | |
| 185.81 | 197.47 | 183.53 | 195.76 | +6.13% | |
| 181.84 | 187.99 | 180.42 | 184.45 | +0.30% | |
| 174.59 | 187.11 | 174.59 | 183.90 | +6.26% | |
| 177.54 | 180.97 | 172.28 | 173.07 | -1.40% | |
| 172.19 | 178.14 | 171.27 | 175.53 | +2.60% | |
| 170.16 | 171.50 | 168.19 | 171.08 | -0.15% | |
| 172.55 | 176.64 | 170.30 | 171.34 | -1.03% | |
| 176.39 | 177.67 | 172.75 | 173.13 | -3.56% | |
| 178.16 | 181.33 | 176.37 | 179.53 | +0.32% | |
| 186.35 | 189.52 | 178.32 | 178.95 | -2.70% | |
| 184.61 | 187.45 | 183.49 | 183.92 | -1.68% | |
| 189.00 | 191.02 | 182.60 | 187.07 | +0.21% | |
| 182.47 | 188.69 | 181.36 | 186.68 | +2.12% | |
| 187.31 | 188.44 | 182.27 | 182.80 | -2.41% | |
| 183.04 | 191.09 | 181.27 | 187.31 | +1.37% | |
| 185.83 | 188.60 | 182.60 | 184.77 | -3.35% | |
| 190.00 | 191.99 | 182.54 | 191.17 | +0.80% | |
| 187.02 | 191.16 | 183.58 | 189.65 | +2.23% | |
| 205.31 | 205.31 | 182.24 | 185.51 | -4.48% | |
| 196.18 | 201.61 | 190.18 | 194.22 | -2.17% | |
| 197.54 | 202.08 | 196.57 | 198.53 | -1.75% | |
| 201.56 | 204.71 | 198.96 | 202.07 | +2.59% | |
| 194.00 | 199.50 | 194.00 | 196.97 | +1.25% | |
| 188.77 | 196.76 | 187.22 | 194.53 | +2.67% | |
| 191.74 | 192.23 | 186.11 | 189.48 | -1.29% | |
| 188.64 | 194.81 | 188.20 | 191.96 | +1.43% | |
| 187.05 | 190.44 | 185.31 | 189.26 | +2.31% | |
| 186.96 | 188.39 | 183.68 | 184.99 | -1.11% | |
| 188.24 | 188.68 | 183.40 | 187.06 | -0.63% | |
| 182.42 | 190.06 | 182.20 | 188.24 | +4.54% | |
| 175.33 | 180.90 | 172.13 | 180.06 | +1.44% | |
| 167.23 | 177.54 | 165.89 | 177.50 | +8.35% | |
| 168.62 | 169.16 | 163.43 | 163.82 | -2.49% | |
| 167.22 | 169.60 | 166.58 | 168.00 | -0.20% | |
| 167.58 | 172.97 | 167.40 | 168.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOOT chart for longer ranges.