Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.90	35.96	35.71	35.95	-	-0.47%	1,862
Aug 7, 2025	36.90	37.16	36.12	36.12	-	-1.58%	2,177
Aug 6, 2025	36.45	36.70	36.45	36.70	-	0.99%	646
Aug 5, 2025	36.30	36.45	36.26	36.34	-	1.99%	876
Aug 1, 2025	35.63	35.63	35.63	35.63	-	-2.94%	348
Jul 31, 2025	37.40	37.40	36.71	36.71	-	-1.77%	793
Jul 30, 2025	37.00	37.60	36.60	37.37	-	0.62%	9,304
Jul 29, 2025	37.54	37.54	37.14	37.14	-	-1.93%	1,489
Jul 28, 2025	37.37	37.87	37.35	37.87	-	0.83%	1,416
Jul 25, 2025	37.54	37.56	37.49	37.56	-	-0.29%	1,906
Jul 24, 2025	37.98	38.05	37.67	37.67	-	-1.44%	1,144
Jul 23, 2025	38.42	38.42	38.22	38.22	-	-0.86%	1,422
Jul 22, 2025	37.96	38.55	37.96	38.55	-	1.74%	3,042
Jul 21, 2025	38.07	38.07	37.88	37.89	-	-0.13%	1,547
Jul 18, 2025	37.94	37.94	37.94	37.94	-	-	-
Jul 17, 2025	37.80	38.07	37.80	37.94	-	0.48%	23,237
Jul 16, 2025	37.58	37.76	37.54	37.76	-	-0.55%	100,329
Jul 15, 2025	37.97	37.97	37.97	37.97	-	-0.89%	643
Jul 14, 2025	38.03	38.33	38.03	38.31	-	0.58%	3,289
Jul 11, 2025	38.00	38.11	38.00	38.09	-	0.21%	2,490
Jul 10, 2025	37.90	38.10	37.90	38.01	-	0.45%	841
Jul 9, 2025	38.33	38.33	37.84	37.84	-	-0.97%	1,589
Jul 8, 2025	38.84	38.84	38.07	38.21	-	-0.70%	1,492
Jul 7, 2025	38.62	38.62	38.25	38.48	-	0.92%	2,267
Jul 4, 2025	38.13	38.13	38.13	38.13	-	-	-
Jul 3, 2025	37.58	38.29	37.58	38.13	-	0.71%	1,210
Jul 2, 2025	37.83	37.86	37.83	37.86	-	-0.76%	552
Jun 30, 2025	38.10	38.15	38.10	38.15	-	0.74%	1,123
Jun 27, 2025	38.00	38.05	37.86	37.87	-	1.31%	1,440
Jun 26, 2025	36.16	37.54	36.16	37.38	-	2.13%	3,710
Jun 25, 2025	36.52	36.60	36.52	36.60	-	-0.05%	356
Jun 24, 2025	36.25	36.83	36.25	36.62	-	2.58%	3,739
Jun 23, 2025	35.13	35.70	35.13	35.70	-	1.02%	827
Jun 20, 2025	35.63	35.63	35.34	35.34	-	0.08%	1,219
Jun 19, 2025	35.31	35.31	35.31	35.31	-	-	-
Jun 18, 2025	35.48	35.48	35.27	35.31	-	-0.37%	444
Jun 17, 2025	35.66	35.66	35.38	35.44	-	-1.17%	1,559
Jun 16, 2025	35.79	35.86	35.75	35.86	-	1.39%	717
Jun 13, 2025	35.65	35.86	35.28	35.37	-	-3.25%	13,709
Jun 12, 2025	36.58	36.60	36.56	36.56	-	0.91%	1,516
Jun 11, 2025	36.27	36.27	36.23	36.23	-	-0.90%	1,441
Jun 10, 2025	37.36	37.36	36.50	36.56	-	-1.51%	12,839
Jun 9, 2025	37.28	37.28	37.12	37.12	-	-1.25%	1,617
Jun 6, 2025	37.05	37.59	37.05	37.59	-	0.62%	13,569
Jun 5, 2025	37.37	37.69	37.36	37.36	-	0.70%	1,062
Jun 4, 2025	36.61	37.10	36.61	37.10	-	0.38%	2,044
Jun 3, 2025	36.60	36.96	36.60	36.96	-	-0.19%	667
Jun 2, 2025	36.75	37.03	36.67	37.03	-	0.52%	4,045
May 30, 2025	36.82	36.87	36.70	36.84	-	0.35%	3,960
May 29, 2025	36.60	36.73	36.33	36.71	-	0.11%	3,598