Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	148.62	150.60	148.37	150.34	150.15	2.39%	2,693
Nov 21, 2025	142.01	147.88	141.62	146.83	146.64	2.67%	5,000
Nov 19, 2025	146.37	146.37	142.47	143.01	142.83	-1.63%	3,622
Nov 18, 2025	145.92	147.76	145.38	145.38	145.20	-0.37%	8,784
Nov 17, 2025	153.48	153.89	145.46	145.92	145.74	-4.60%	39,390
Nov 14, 2025	154.07	154.19	151.75	152.96	152.77	-0.73%	4,401
Nov 13, 2025	156.94	157.71	154.09	154.09	153.90	-1.51%	10,861
Nov 12, 2025	152.31	156.46	151.48	156.45	156.25	2.40%	13,708
Nov 11, 2025	149.75	152.78	149.20	152.78	152.59	2.54%	2,391
Nov 10, 2025	151.00	152.14	149.00	149.00	148.81	-1.97%	18,590
Nov 7, 2025	151.07	152.00	149.98	152.00	151.81	1.88%	1,111
Nov 6, 2025	151.07	151.07	148.40	149.19	149.00	-1.24%	5,880
Nov 5, 2025	153.47	153.50	149.86	151.07	150.88	-1.34%	4,305
Nov 4, 2025	154.71	155.84	153.12	153.12	152.93	-0.47%	879
Nov 3, 2025	156.39	156.39	152.80	153.84	153.65	-1.77%	13,816
Oct 31, 2025	156.32	157.11	155.20	156.62	156.42	-0.11%	269