Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	168.50	171.22	166.36	167.49	167.07	1.64%	6,659,080
Jun 3, 2026	165.71	168.42	164.45	164.78	164.37	-1.45%	6,981,137
Jun 2, 2026	167.54	168.23	162.42	167.21	166.79	-1.21%	7,011,701
Jun 1, 2026	168.69	171.25	164.89	169.25	168.83	1.09%	6,638,740
May 29, 2026	170.29	170.50	167.22	167.43	167.01	-1.41%	8,489,894
May 28, 2026	167.11	169.94	166.61	169.82	169.39	0.86%	7,323,233
May 27, 2026	165.01	170.51	165.00	168.37	167.95	3.10%	9,932,990
May 26, 2026	162.85	166.24	162.11	163.30	162.89	1.39%	6,370,880
May 22, 2026	159.18	162.80	159.00	161.06	160.66	0.86%	7,380,355
May 21, 2026	155.25	160.42	153.51	159.68	159.28	1.74%	7,470,505
May 20, 2026	153.45	158.23	150.14	156.95	156.56	1.56%	8,111,291
May 19, 2026	153.37	160.91	153.37	154.54	154.15	-0.34%	8,389,793
May 18, 2026	155.64	156.83	153.12	155.07	154.68	0.61%	6,976,284
May 15, 2026	154.94	156.65	153.05	154.13	153.74	-0.23%	6,776,964
May 14, 2026	154.93	158.19	153.97	154.48	154.09	-0.35%	5,678,554
May 13, 2026	158.20	158.94	154.77	155.03	154.64	-3.44%	6,829,752
May 12, 2026	158.43	161.19	157.86	160.56	160.16	1.75%	6,892,531
May 11, 2026	164.10	165.31	156.07	157.80	157.40	-4.90%	10,544,280
May 8, 2026	169.20	170.56	165.62	165.93	165.51	-3.12%	8,860,999
May 7, 2026	168.25	173.72	167.55	171.28	170.85	1.76%	8,120,929
May 6, 2026	173.23	175.52	168.22	168.32	167.90	0.41%	9,043,478
May 5, 2026	165.25	169.08	164.05	167.63	167.21	1.24%	8,002,065
May 4, 2026	170.00	170.86	165.21	165.58	165.16	-2.39%	5,568,223
May 1, 2026	169.03	171.58	168.15	169.63	169.20	0.75%	5,444,251
Apr 30, 2026	174.38	175.94	167.20	168.36	167.94	-3.23%	8,644,791
Apr 29, 2026	164.54	176.83	164.23	173.98	173.54	0.35%	12,303,606
Apr 28, 2026	177.99	178.94	173.00	173.38	172.95	-2.33%	10,931,238
Apr 27, 2026	178.29	181.47	177.11	177.52	177.07	-1.51%	5,734,262
Apr 24, 2026	176.64	182.09	176.20	180.25	179.80	1.98%	6,320,557
Apr 23, 2026	178.91	180.50	174.53	176.75	176.31	-1.48%	6,009,850
Apr 22, 2026	190.56	191.01	177.90	179.40	178.95	-6.00%	9,374,741
Apr 21, 2026	191.45	193.92	189.17	190.86	190.38	-0.61%	4,282,724
Apr 20, 2026	190.60	192.91	189.09	192.03	191.55	0.01%	5,372,205
Apr 17, 2026	188.56	192.76	188.00	192.01	191.53	4.04%	7,881,216
Apr 16, 2026	186.57	188.17	184.14	184.56	184.10	-0.61%	5,853,017
Apr 15, 2026	183.33	186.60	182.33	185.69	185.22	2.52%	5,933,394
Apr 14, 2026	178.26	182.55	178.00	181.12	180.67	2.18%	5,523,047
Apr 13, 2026	170.71	177.76	170.59	177.25	176.81	2.18%	5,825,279
Apr 10, 2026	177.15	179.41	171.55	173.46	173.03	-1.78%	5,118,347
Apr 9, 2026	180.03	180.98	173.82	176.60	176.16	-2.43%	7,232,477
Apr 8, 2026	181.07	186.65	180.09	181.00	180.55	4.38%	8,876,847
Apr 7, 2026	174.42	175.88	169.71	173.41	172.98	-1.58%	9,117,794
Apr 6, 2026	166.25	176.83	166.25	176.19	175.75	5.02%	8,190,509
Apr 2, 2026	165.76	168.11	162.62	167.77	167.35	0.23%	5,855,050
Apr 1, 2026	168.67	170.01	162.05	167.38	166.96	-0.61%	8,808,750
Mar 31, 2026	165.48	169.60	162.62	168.41	167.99	2.25%	9,462,925
Mar 30, 2026	162.60	166.54	162.00	164.70	164.29	1.36%	10,225,800
Mar 27, 2026	167.96	168.19	161.21	162.49	162.08	-3.60%	8,977,925
Mar 26, 2026	169.13	171.00	167.37	168.55	168.13	-0.57%	8,121,875
Mar 25, 2026	171.94	175.00	167.29	169.51	169.08	-1.23%	6,238,775