Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.66	32.66	32.51	32.51	32.51	1.03%	2,369
Nov 27, 2025	32.50	32.50	32.18	32.18	32.18	-0.86%	303
Nov 26, 2025	32.45	32.69	32.34	32.46	32.46	-0.03%	12,615
Nov 25, 2025	32.11	32.60	32.11	32.47	32.47	0.87%	6,703
Nov 24, 2025	31.63	32.28	31.63	32.19	32.19	2.19%	22,242
Nov 21, 2025	30.25	31.64	30.25	31.50	31.50	4.06%	15,281
Nov 20, 2025	31.06	31.06	30.27	30.27	30.27	-2.10%	21,068
Nov 19, 2025	31.38	31.40	30.90	30.92	30.92	-2.49%	4,970
Nov 18, 2025	31.50	32.09	31.50	31.71	31.71	-0.13%	23,953
Nov 17, 2025	33.23	33.49	31.70	31.75	31.75	-4.91%	58,330
Nov 14, 2025	33.59	33.81	33.23	33.39	33.39	-0.45%	20,507
Nov 13, 2025	34.44	34.53	33.54	33.54	33.54	-1.99%	41,538
Nov 12, 2025	33.33	34.22	33.27	34.22	34.22	2.36%	31,330
Nov 11, 2025	33.28	33.45	33.26	33.43	33.43	1.92%	4,701
Nov 10, 2025	32.78	33.19	32.78	32.80	32.80	0.43%	11,704
Nov 7, 2025	32.66	33.06	32.54	32.66	32.66	0.74%	11,030
Nov 6, 2025	32.45	32.55	32.17	32.42	32.42	-0.09%	7,495
Nov 5, 2025	32.59	32.95	32.45	32.45	32.45	-1.58%	9,694
Nov 4, 2025	33.24	33.61	32.97	32.97	32.97	-0.87%	21,746
Nov 3, 2025	33.50	33.58	33.01	33.26	33.26	-0.89%	13,672
Oct 31, 2025	33.51	33.68	33.42	33.56	33.56	-0.65%	15,048
Oct 30, 2025	34.10	34.89	33.77	33.78	33.78	0.66%	26,196
Oct 29, 2025	34.55	34.55	32.70	33.56	33.56	-1.38%	36,574
Oct 28, 2025	34.64	34.71	34.00	34.03	34.03	-2.24%	15,196
Oct 27, 2025	34.44	34.81	34.44	34.81	34.81	2.17%	6,023
Oct 24, 2025	34.10	34.23	33.66	34.07	34.07	1.01%	9,201
Oct 23, 2025	34.54	34.64	33.68	33.73	33.73	-2.71%	35,652
Oct 22, 2025	35.06	35.06	34.57	34.67	34.67	-0.97%	17,109
Oct 21, 2025	34.28	35.05	34.17	35.01	35.01	2.58%	9,123
Oct 20, 2025	33.78	34.20	33.75	34.13	34.13	1.40%	16,623
Oct 17, 2025	32.80	33.66	32.65	33.66	33.66	2.72%	22,875
Oct 16, 2025	33.20	33.72	32.67	32.77	32.77	-3.05%	54,639
Oct 15, 2025	34.94	34.94	33.80	33.80	33.80	-3.59%	11,232
Oct 14, 2025	34.58	35.07	34.58	35.06	35.06	2.51%	955
Oct 10, 2025	34.40	34.50	34.20	34.20	34.20	-0.61%	3,298
Oct 9, 2025	33.91	34.47	33.90	34.41	34.41	1.47%	2,910
Oct 8, 2025	34.60	34.60	33.91	33.91	33.91	-1.68%	2,869
Oct 7, 2025	35.00	35.00	34.49	34.49	34.49	-4.17%	72,318
Oct 6, 2025	35.43	36.81	35.29	35.99	35.99	0.17%	2,792
Oct 3, 2025	36.12	36.12	35.93	35.93	35.93	2.07%	1,186
Oct 2, 2025	35.20	35.20	35.20	35.20	35.20	0.28%	502
Oct 1, 2025	35.45	35.46	34.97	35.10	35.10	-2.09%	10,731
Sep 30, 2025	35.84	35.85	35.79	35.85	35.85	-0.99%	3,646
Sep 29, 2025	36.78	36.78	36.18	36.21	36.21	-1.87%	3,792
Sep 26, 2025	36.68	36.93	36.68	36.90	36.90	-0.32%	54,356
Sep 25, 2025	36.30	37.02	36.30	37.02	37.02	1.37%	389
Sep 24, 2025	36.52	36.52	36.52	36.52	36.52	0.19%	342
Sep 23, 2025	36.18	36.45	36.18	36.45	36.45	0.55%	5,934
Sep 22, 2025	36.25	36.25	36.25	36.25	36.25	0.72%	611
Sep 19, 2025	36.10	36.10	35.99	35.99	35.99	-0.36%	630