Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	27.22	28.18	27.22	28.16	28.16	2.92%	2,178
Feb 17, 2026	27.26	27.37	26.60	27.36	27.36	0.07%	2,144
Feb 13, 2026	27.07	27.34	27.07	27.34	27.34	-0.87%	803
Feb 12, 2026	28.04	28.49	27.36	27.58	27.58	-2.02%	6,348
Feb 11, 2026	28.00	28.15	27.80	28.15	28.15	-0.60%	849
Feb 10, 2026	28.12	28.73	28.12	28.32	28.32	1.51%	5,493
Feb 9, 2026	29.12	29.12	27.87	27.90	27.90	-4.97%	2,782
Feb 6, 2026	29.03	29.36	28.79	29.36	29.36	-0.07%	6,763
Feb 5, 2026	29.70	29.70	29.38	29.38	29.38	-1.74%	1,428
Feb 4, 2026	29.60	30.10	29.01	29.90	29.90	-2.16%	10,903
Feb 3, 2026	32.70	32.70	30.52	30.56	30.56	-7.11%	17,289
Jan 30, 2026	33.28	33.28	32.66	32.90	32.90	-3.52%	4,858
Jan 28, 2026	34.10	34.10	34.10	34.10	34.10	0.68%	1,000
Jan 27, 2026	33.87	33.87	33.87	33.87	33.87	0.95%	439
Jan 23, 2026	33.55	33.55	33.55	33.55	33.55	-0.86%	115
Jan 22, 2026	33.85	33.85	33.82	33.84	33.84	-0.53%	1,707
Jan 21, 2026	34.02	34.02	34.02	34.02	34.02	3.12%	246
Jan 20, 2026	32.93	32.99	32.93	32.99	32.99	-0.48%	447
Jan 19, 2026	32.90	33.15	32.90	33.15	33.15	-2.99%	213
Jan 15, 2026	34.17	34.17	34.17	34.17	34.17	-1.53%	600
Jan 13, 2026	35.01	35.01	34.70	34.70	34.70	-2.42%	863
Jan 12, 2026	35.50	35.56	35.50	35.56	35.56	-0.92%	1,124
Jan 9, 2026	35.89	35.89	35.89	35.89	35.89	0.50%	441
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