Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.75	35.85	35.71	35.71	35.71	-0.11%	468
Jan 7, 2026	35.75	35.75	35.75	35.75	35.75	1.97%	111
Jan 6, 2026	35.30	35.30	34.78	35.06	35.06	-0.90%	7,749
Jan 5, 2026	35.72	35.72	35.38	35.38	35.38	1.96%	2,683
Jan 2, 2026	35.00	35.00	34.70	34.70	34.70	-2.06%	1,177
Dec 31, 2025	35.43	35.43	35.43	35.43	35.43	-1.28%	520
Dec 30, 2025	35.75	35.91	35.75	35.89	35.89	0.73%	1,744
Dec 29, 2025	35.63	35.63	35.63	35.63	35.63	-0.17%	161
Dec 26, 2025	35.69	35.69	35.69	35.69	35.69	-	30
Dec 24, 2025	35.69	35.69	35.69	35.69	35.69	-	30
Dec 23, 2025	35.69	35.69	35.69	35.69	35.69	-	100
Dec 22, 2025	35.85	35.96	35.61	35.69	35.69	0.28%	11,625
Dec 19, 2025	35.34	35.73	35.34	35.59	35.59	1.02%	9,900
Dec 17, 2025	35.79	35.92	35.23	35.23	35.23	-1.87%	16,033
Dec 16, 2025	36.09	36.36	35.89	35.90	35.90	-0.06%	6,688
Dec 15, 2025	35.39	36.13	35.39	35.92	35.92	2.57%	11,556
Dec 12, 2025	34.94	35.25	34.94	35.02	35.02	0.98%	11,143
Dec 11, 2025	34.86	35.30	34.62	34.68	34.68	-0.52%	22,384
Dec 10, 2025	33.97	35.30	33.46	34.86	34.86	1.51%	39,147
Dec 9, 2025	34.00	34.46	33.16	34.34	34.34	0.12%	15,657
Dec 8, 2025	34.32	34.32	33.84	34.30	34.30	0.09%	12,816
Dec 5, 2025	33.17	34.27	33.17	34.27	34.27	3.38%	19,162
Dec 4, 2025	33.40	33.44	33.15	33.15	33.09	-0.42%	4,072
Dec 3, 2025	33.80	34.05	33.29	33.29	33.23	-1.89%	14,529
Dec 2, 2025	32.42	34.10	32.42	33.93	33.87	5.08%	18,395
Dec 1, 2025	32.39	32.56	32.28	32.29	32.23	-0.68%	7,364
Nov 28, 2025	32.66	32.66	32.51	32.51	32.45	1.03%	2,369
Nov 27, 2025	32.50	32.50	32.18	32.18	32.12	-0.86%	303
Nov 26, 2025	32.45	32.69	32.34	32.46	32.40	-0.03%	12,615
Nov 25, 2025	32.11	32.60	32.11	32.47	32.41	0.87%	6,703
Nov 24, 2025	31.63	32.28	31.63	32.19	32.13	2.19%	22,242
Nov 21, 2025	30.25	31.64	30.25	31.50	31.44	4.06%	15,281
Nov 20, 2025	31.06	31.06	30.27	30.27	30.21	-2.10%	21,068
Nov 19, 2025	31.38	31.40	30.90	30.92	30.86	-2.49%	4,970
Nov 18, 2025	31.50	32.09	31.50	31.71	31.65	-0.13%	23,953
Nov 17, 2025	33.23	33.49	31.70	31.75	31.69	-4.91%	58,330
Nov 14, 2025	33.59	33.81	33.23	33.39	33.33	-0.45%	20,507
Nov 13, 2025	34.44	34.53	33.54	33.54	33.48	-1.99%	41,538
Nov 12, 2025	33.33	34.22	33.27	34.22	34.16	2.36%	31,330
Nov 11, 2025	33.28	33.45	33.26	33.43	33.37	1.92%	4,701
Nov 10, 2025	32.78	33.19	32.78	32.80	32.74	0.43%	11,704
Nov 7, 2025	32.66	33.06	32.54	32.66	32.60	0.74%	11,030
Nov 6, 2025	32.45	32.55	32.17	32.42	32.36	-0.09%	7,495
Nov 5, 2025	32.59	32.95	32.45	32.45	32.39	-1.58%	9,694
Nov 4, 2025	33.24	33.61	32.97	32.97	32.91	-0.87%	21,746
Nov 3, 2025	33.50	33.58	33.01	33.26	33.20	-0.89%	13,672
Oct 31, 2025	33.51	33.68	33.42	33.56	33.50	-0.65%	15,048
Oct 30, 2025	34.10	34.89	33.77	33.78	33.72	0.66%	26,196
Oct 29, 2025	34.55	34.55	32.70	33.56	33.50	-1.38%	36,574
Oct 28, 2025	34.64	34.71	34.00	34.03	33.97	-2.24%	15,196