Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	133.23	134.50	130.52	131.44	131.44	0.40%	5,005
Feb 5, 2026	135.95	140.04	130.92	130.92	130.92	-5.43%	11,019
Feb 4, 2026	140.00	140.00	131.00	138.44	138.44	-1.75%	22,383
Feb 3, 2026	152.13	152.13	138.41	140.90	140.90	-8.55%	6,202
Feb 2, 2026	150.00	154.15	150.00	154.08	154.08	2.51%	2,476
Jan 30, 2026	151.52	152.67	148.52	150.30	150.30	-1.13%	5,206
Jan 29, 2026	150.00	153.00	149.57	152.02	152.02	0.36%	1,512
Jan 28, 2026	152.00	153.81	151.00	151.47	151.47	-0.45%	323
Jan 27, 2026	153.34	154.77	152.10	152.15	152.15	-1.43%	1,338
Jan 26, 2026	153.72	154.81	153.65	154.36	154.36	0.67%	432
Jan 23, 2026	154.02	155.35	153.13	153.33	153.33	-0.80%	1,051
Jan 22, 2026	156.32	159.09	154.54	154.57	154.57	-3.22%	4,998
Jan 21, 2026	153.76	159.71	152.72	159.71	159.71	3.87%	3,302
Jan 20, 2026	154.30	154.73	151.85	153.76	153.76	-2.54%	837
Jan 19, 2026	160.20	161.06	155.53	157.77	157.77	0.17%	98
Jan 16, 2026	158.42	160.20	157.44	157.50	157.50	-0.82%	5,506
Jan 15, 2026	158.41	160.20	157.63	158.80	158.80	-0.80%	604
Jan 14, 2026	162.35	162.35	155.84	160.08	160.08	-1.40%	277
Jan 13, 2026	164.00	164.00	162.00	162.35	162.35	-2.06%	125
Jan 12, 2026	165.58	165.76	165.05	165.76	165.76	-1.31%	154
Jan 9, 2026	167.11	168.69	165.63	167.96	167.96	0.34%	62
Jan 8, 2026	167.30	167.84	165.58	167.39	167.39	-0.08%	70
Jan 7, 2026	164.19	168.44	164.19	167.53	167.53	2.01%	1,184
Jan 6, 2026	164.21	164.40	162.00	164.23	164.23	-0.96%	1,085
Jan 5, 2026	165.68	168.41	164.53	165.82	165.82	1.61%	447
Jan 2, 2026	166.61	167.20	162.72	163.20	163.20	-3.90%	1,026
Dec 30, 2025	174.63	174.63	169.83	169.83	169.83	-1.78%	388
Dec 29, 2025	172.05	173.37	172.05	172.90	172.90	-0.90%	270
Dec 26, 2025	172.82	174.47	171.55	174.47	174.47	1.91%	2,138
Dec 23, 2025	172.47	172.92	170.54	171.20	171.20	-0.86%	2,374
Dec 22, 2025	170.55	174.00	169.78	172.69	172.69	0.71%	1,512
Dec 19, 2025	168.98	171.66	168.89	171.48	171.48	1.38%	2,301
Dec 18, 2025	169.23	170.40	168.48	169.14	169.14	0.42%	682
Dec 17, 2025	171.32	171.50	167.87	168.44	168.44	-0.37%	2,310
Dec 16, 2025	170.00	171.77	167.94	169.07	169.07	-0.14%	1,892
Dec 15, 2025	163.61	169.48	163.61	169.30	169.30	2.71%	673
Dec 12, 2025	163.76	165.28	162.67	164.83	164.83	1.67%	13,366
Dec 11, 2025	164.40	165.05	161.93	162.13	162.13	-2.76%	1,246
Dec 10, 2025	161.03	167.08	158.40	166.73	166.73	2.83%	1,730
Dec 9, 2025	160.89	162.14	156.81	162.14	162.14	1.10%	4,550
Dec 8, 2025	159.73	162.10	159.51	160.38	160.38	-0.79%	1,432
Dec 5, 2025	151.76	161.65	151.76	161.65	161.65	6.28%	11,390
Dec 4, 2025	153.20	153.20	150.01	152.10	152.10	-0.39%	2,045
Dec 3, 2025	155.57	156.75	148.70	152.70	152.51	-2.50%	1,954
Dec 2, 2025	150.20	157.23	149.55	156.62	156.42	4.63%	3,207
Dec 1, 2025	149.41	151.26	148.95	149.69	149.50	0.19%	604
Nov 28, 2025	150.03	150.83	149.25	149.41	149.22	-0.39%	1,478
Nov 27, 2025	150.00	150.00	148.94	150.00	149.81	0.25%	62
Nov 26, 2025	150.48	151.57	149.06	149.62	149.43	-0.85%	5,848
Nov 25, 2025	150.34	152.33	148.05	150.91	150.72	0.38%	1,077