Booking Holdings Inc. BKNG
NASDAQ · United States · Consumer Services
$162.91+0.57 (+0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $162.91 | +0.35% | $162.65 | $166.02 | $160.98 | 8.38M |
| 2026-09-29 | $162.34 | -0.93% | $163.68 | $164.18 | $161.00 | 5.93M |
| 2026-09-28 | $163.87 | -0.05% | $162.63 | $166.19 | $160.75 | 8.64M |
| 2026-09-25 | $163.95 | +4.15% | $158.20 | $164.59 | $158.20 | 8.94M |
| 2026-09-24 | $157.41 | +0.97% | $157.05 | $159.25 | $155.38 | 9.50M |
| 2026-09-23 | $155.90 | -5.07% | $162.74 | $162.74 | $155.37 | 13.88M |
| 2026-09-22 | $164.22 | -2.55% | $172.10 | $173.29 | $160.59 | 14.36M |
| 2026-09-21 | $168.52 | +0.37% | $167.27 | $170.18 | $166.10 | 6.99M |
| 2026-09-18 | $167.90 | -1.54% | $169.15 | $169.93 | $166.90 | 18.46M |
| 2026-09-17 | $170.52 | -0.51% | $173.55 | $173.55 | $168.37 | 7.45M |
| 2026-09-16 | $171.40 | +0.05% | $171.34 | $173.69 | $170.04 | 5.98M |
| 2026-09-15 | $171.32 | -2.30% | $173.78 | $175.00 | $169.90 | 8.99M |
| 2026-09-14 | $175.35 | +0.82% | $176.12 | $182.00 | $174.57 | 8.33M |
| 2026-09-11 | $173.92 | -0.24% | $176.61 | $176.78 | $171.53 | 5.78M |
| 2026-09-10 | $174.33 | +0.52% | $172.04 | $176.91 | $171.10 | 6.42M |
| 2026-09-09 | $173.43 | -3.81% | $176.37 | $177.55 | $170.12 | 12.08M |
| 2026-09-08 | $180.30 | -6.72% | $191.58 | $192.00 | $179.53 | 10.89M |
| 2026-09-04 | $193.29 | -0.94% | $193.99 | $195.55 | $192.19 | 6.32M |
| 2026-09-03 | $195.13 | -2.24% | $200.59 | $203.26 | $194.68 | 7.38M |
| 2026-09-02 | $199.60 | +2.00% | $196.67 | $200.62 | $195.73 | 4.85M |
| 2026-09-01 | $195.69 | -1.71% | $198.40 | $201.43 | $195.15 | 5.30M |
| 2026-08-31 | $199.09 | -3.18% | $203.98 | $203.98 | $198.85 | 5.06M |
| 2026-08-28 | $205.63 | +1.52% | $203.58 | $207.56 | $203.06 | 3.59M |
| 2026-08-27 | $202.56 | -3.03% | $207.56 | $207.76 | $201.76 | 5.42M |
| 2026-08-26 | $208.89 | -2.29% | $214.45 | $215.59 | $208.06 | 4.01M |
| 2026-08-25 | $213.78 | +0.20% | $214.10 | $217.32 | $211.87 | 5.53M |
| 2026-08-24 | $213.36 | +1.78% | $210.84 | $215.05 | $210.79 | 4.91M |
| 2026-08-21 | $209.62 | -0.12% | $210.04 | $211.63 | $206.29 | 4.50M |
| 2026-08-20 | $209.87 | -1.47% | $212.00 | $213.00 | $209.51 | 3.85M |
| 2026-08-19 | $213.00 | +2.28% | $208.20 | $216.42 | $207.44 | 5.14M |
| 2026-08-18 | $208.25 | +1.70% | $205.75 | $211.64 | $204.81 | 4.54M |
| 2026-08-17 | $204.76 | -3.44% | $210.83 | $213.49 | $204.02 | 5.95M |
| 2026-08-14 | $212.06 | -0.60% | $212.56 | $214.93 | $211.71 | 4.11M |
| 2026-08-13 | $213.34 | +0.51% | $213.00 | $214.38 | $208.53 | 3.68M |
| 2026-08-12 | $212.26 | -0.29% | $209.57 | $212.87 | $208.00 | 4.00M |
| 2026-08-11 | $212.87 | 0.00% | $210.00 | $214.36 | $208.77 | 3.50M |
| 2026-08-10 | $212.88 | -0.72% | $213.93 | $215.45 | $209.21 | 4.71M |
| 2026-08-07 | $214.42 | +3.39% | $207.25 | $215.69 | $207.16 | 7.21M |
| 2026-08-06 | $207.39 | +0.18% | $207.45 | $211.82 | $205.82 | 6.87M |
| 2026-08-05 | $207.02 | +6.56% | $207.74 | $211.47 | $202.13 | 10.65M |
| 2026-08-04 | $194.27 | +0.81% | $192.83 | $195.15 | $190.37 | 9.37M |
| 2026-08-03 | $192.71 | -0.10% | $198.22 | $199.43 | $191.07 | 7.06M |
| 2026-07-31 | $192.90 | -0.18% | $191.61 | $194.96 | $190.81 | 4.60M |
| 2026-07-30 | $193.24 | -4.00% | $197.00 | $199.90 | $190.15 | 7.60M |
| 2026-07-29 | $201.30 | +1.00% | $196.44 | $204.61 | $195.34 | 7.91M |
| 2026-07-28 | $199.31 | +6.70% | $189.48 | $199.98 | $188.48 | 9.07M |
| 2026-07-27 | $186.79 | +5.26% | $180.67 | $187.34 | $180.59 | 5.67M |
| 2026-07-24 | $177.46 | +2.68% | $174.60 | $180.30 | $174.50 | 5.01M |
| 2026-07-23 | $172.83 | -2.83% | $174.07 | $175.80 | $171.02 | 4.67M |
| 2026-07-22 | $177.86 | -0.86% | $177.97 | $180.37 | $176.39 | 4.85M |
| 2026-07-21 | $179.40 | -0.03% | $178.98 | $180.56 | $177.10 | 4.04M |
| 2026-07-20 | $179.45 | -1.23% | $181.39 | $182.23 | $177.36 | 4.06M |
| 2026-07-17 | $181.68 | -1.59% | $183.23 | $184.36 | $178.76 | 7.20M |
| 2026-07-16 | $184.61 | +0.99% | $184.55 | $185.92 | $179.99 | 5.88M |
| 2026-07-15 | $182.80 | +4.55% | $175.30 | $183.14 | $175.20 | 6.80M |
| 2026-07-14 | $174.85 | -0.54% | $171.17 | $176.88 | $171.17 | 5.41M |
| 2026-07-13 | $175.80 | -1.45% | $178.48 | $180.64 | $174.51 | 5.08M |
| 2026-07-10 | $178.39 | +1.64% | $175.83 | $180.04 | $175.83 | 3.98M |
| 2026-07-09 | $175.52 | +0.71% | $172.28 | $175.65 | $170.31 | 4.61M |
| 2026-07-08 | $174.29 | -4.21% | $179.39 | $179.88 | $172.75 | 5.00M |
| 2026-07-07 | $181.95 | +0.51% | $184.80 | $188.31 | $180.90 | 5.37M |
| 2026-07-06 | $181.03 | -1.91% | $185.49 | $186.89 | $180.57 | 7.36M |
| 2026-07-02 | $184.56 | +1.05% | $184.35 | $186.42 | $181.68 | 14.19M |
| 2026-07-01 | $182.64 | +2.47% | $179.88 | $185.45 | $177.52 | 7.10M |
| 2026-06-30 | $178.24 | -2.29% | $180.31 | $181.38 | $176.70 | 6.58M |
| 2026-06-29 | $182.41 | +0.52% | $185.00 | $186.50 | $181.79 | 8.45M |
| 2026-06-26 | $181.46 | +2.49% | $177.41 | $183.29 | $176.92 | 12.75M |
| 2026-06-25 | $177.05 | -2.32% | $181.20 | $183.18 | $176.56 | 10.84M |
| 2026-06-24 | $181.25 | +7.29% | $171.17 | $184.89 | $171.01 | 13.96M |
| 2026-06-23 | $168.94 | +0.70% | $167.57 | $170.11 | $165.85 | 9.17M |
| 2026-06-22 | $167.77 | -2.33% | $169.49 | $171.00 | $164.13 | 8.27M |
| 2026-06-18 | $171.78 | +0.09% | $172.66 | $174.45 | $170.29 | 18.36M |
| 2026-06-17 | $171.63 | -2.33% | $174.78 | $176.58 | $170.70 | 5.90M |
| 2026-06-16 | $175.72 | +0.62% | $175.72 | $176.71 | $174.10 | 7.44M |
| 2026-06-15 | $174.64 | +5.88% | $169.02 | $176.80 | $169.02 | 9.47M |
| 2026-06-12 | $164.94 | +0.83% | $166.21 | $168.44 | $161.69 | 6.49M |
| 2026-06-11 | $163.59 | +1.84% | $160.66 | $165.00 | $158.12 | 8.09M |
| 2026-06-10 | $160.64 | -2.04% | $164.10 | $164.10 | $159.23 | 6.79M |
| 2026-06-09 | $163.99 | +1.04% | $162.61 | $168.89 | $161.58 | 8.15M |
| 2026-06-08 | $162.30 | -2.13% | $165.55 | $166.73 | $162.20 | 6.62M |
| 2026-06-05 | $165.84 | -0.99% | $167.54 | $171.92 | $164.89 | 7.81M |
| 2026-06-04 | $167.49 | +1.64% | $168.50 | $171.22 | $166.36 | 6.67M |
| 2026-06-03 | $164.78 | -1.45% | $165.71 | $168.42 | $164.45 | 6.98M |
| 2026-06-02 | $167.21 | -1.21% | $167.54 | $168.23 | $162.42 | 7.01M |
| 2026-06-01 | $169.25 | +1.09% | $168.69 | $171.25 | $164.89 | 6.64M |
| 2026-05-29 | $167.43 | -1.41% | $170.29 | $170.50 | $167.22 | 8.49M |
| 2026-05-28 | $169.82 | +0.86% | $167.11 | $169.94 | $166.61 | 7.32M |
| 2026-05-27 | $168.37 | +3.10% | $165.01 | $170.51 | $165.00 | 9.93M |
| 2026-05-26 | $163.30 | +1.39% | $162.85 | $166.24 | $162.11 | 6.37M |
| 2026-05-22 | $161.06 | +0.86% | $159.18 | $162.80 | $159.00 | 7.38M |