Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,239.35
-10.91 (-0.26%)
At close: Feb 27, 2026, 4:00 PM EST
4,232.13
-7.22 (-0.17%)
After-hours: Feb 27, 2026, 7:59 PM EST
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,193.70 | 4,242.75 | 4,160.00 | 4,239.35 | 4,239.35 | -0.26% | 916,102 |
| Feb 26, 2026 | 4,179.50 | 4,292.10 | 4,163.10 | 4,250.26 | 4,250.26 | 2.10% | 742,463 |
| Feb 25, 2026 | 4,077.00 | 4,179.50 | 4,047.84 | 4,163.00 | 4,163.00 | 2.32% | 747,208 |
| Feb 24, 2026 | 3,890.00 | 4,083.00 | 3,880.00 | 4,068.56 | 4,068.56 | 5.11% | 804,833 |
| Feb 23, 2026 | 4,051.88 | 4,060.00 | 3,765.45 | 3,870.83 | 3,870.83 | -5.05% | 776,273 |
| Feb 20, 2026 | 4,012.47 | 4,079.97 | 3,948.54 | 4,076.79 | 4,076.79 | 1.73% | 805,486 |
| Feb 19, 2026 | 4,088.87 | 4,141.54 | 3,871.01 | 4,007.45 | 4,007.45 | -6.15% | 906,542 |
| Feb 18, 2026 | 4,106.26 | 4,294.33 | 4,100.00 | 4,269.99 | 4,269.99 | 3.14% | 676,056 |
| Feb 17, 2026 | 4,131.19 | 4,168.11 | 4,020.54 | 4,140.15 | 4,140.15 | -0.01% | 490,341 |
| Feb 13, 2026 | 4,154.00 | 4,192.00 | 4,071.60 | 4,140.60 | 4,140.60 | -0.44% | 622,476 |
| Feb 12, 2026 | 4,277.46 | 4,385.01 | 4,139.85 | 4,159.10 | 4,159.10 | -3.56% | 682,870 |
| Feb 11, 2026 | 4,253.58 | 4,377.80 | 4,199.48 | 4,312.44 | 4,312.44 | 0.73% | 668,782 |
| Feb 10, 2026 | 4,219.52 | 4,380.00 | 4,175.88 | 4,281.14 | 4,281.14 | 1.04% | 573,476 |
| Feb 9, 2026 | 4,418.69 | 4,438.78 | 4,219.23 | 4,237.05 | 4,237.05 | -4.94% | 677,716 |
| Feb 6, 2026 | 4,443.77 | 4,523.94 | 4,369.17 | 4,457.17 | 4,457.17 | 0.31% | 531,964 |
| Feb 5, 2026 | 4,649.28 | 4,697.04 | 4,431.72 | 4,443.42 | 4,443.42 | -3.55% | 386,955 |
| Feb 4, 2026 | 4,554.00 | 4,632.88 | 4,362.50 | 4,607.13 | 4,607.13 | -0.81% | 613,984 |
| Feb 3, 2026 | 5,059.56 | 5,115.00 | 4,615.19 | 4,644.64 | 4,644.64 | -9.32% | 634,126 |
| Feb 2, 2026 | 5,035.00 | 5,131.56 | 4,980.00 | 5,122.25 | 5,122.25 | 2.41% | 216,267 |
| Jan 30, 2026 | 5,084.56 | 5,100.43 | 4,954.81 | 5,001.84 | 5,001.84 | -2.18% | 270,911 |
| Jan 29, 2026 | 5,106.02 | 5,147.76 | 5,050.01 | 5,113.32 | 5,113.32 | 0.55% | 244,363 |
| Jan 28, 2026 | 5,161.43 | 5,212.36 | 5,068.00 | 5,085.22 | 5,085.22 | -1.32% | 200,685 |
| Jan 27, 2026 | 5,107.28 | 5,160.95 | 5,088.29 | 5,153.41 | 5,153.41 | 0.90% | 156,556 |
| Jan 26, 2026 | 5,113.83 | 5,162.00 | 5,087.27 | 5,107.28 | 5,107.28 | 0.17% | 180,755 |
| Jan 23, 2026 | 5,067.24 | 5,129.83 | 5,067.24 | 5,098.50 | 5,098.50 | -1.02% | 207,688 |
| Jan 22, 2026 | 5,207.91 | 5,248.61 | 5,119.07 | 5,150.90 | 5,150.90 | -0.25% | 222,592 |
| Jan 21, 2026 | 5,009.73 | 5,178.88 | 5,001.71 | 5,163.61 | 5,163.61 | 2.72% | 272,905 |
| Jan 20, 2026 | 5,012.07 | 5,057.41 | 4,952.44 | 5,027.00 | 5,027.00 | -1.74% | 286,639 |
| Jan 16, 2026 | 5,193.06 | 5,228.00 | 5,103.56 | 5,115.91 | 5,115.91 | -1.49% | 373,150 |
| Jan 15, 2026 | 5,191.15 | 5,227.51 | 5,143.15 | 5,193.06 | 5,193.06 | 0.12% | 189,664 |
| Jan 14, 2026 | 5,262.53 | 5,280.30 | 5,057.49 | 5,187.02 | 5,187.02 | -2.40% | 248,129 |
| Jan 13, 2026 | 5,366.93 | 5,417.77 | 5,268.02 | 5,314.71 | 5,314.71 | -1.42% | 189,157 |
| Jan 12, 2026 | 5,454.20 | 5,454.20 | 5,360.82 | 5,391.52 | 5,391.52 | -1.83% | 179,023 |
| Jan 9, 2026 | 5,415.06 | 5,518.84 | 5,393.00 | 5,492.11 | 5,492.11 | 0.87% | 204,953 |
| Jan 8, 2026 | 5,441.00 | 5,456.99 | 5,358.00 | 5,445.00 | 5,445.00 | -0.01% | 160,827 |
| Jan 7, 2026 | 5,321.41 | 5,473.89 | 5,321.41 | 5,445.72 | 5,445.72 | 1.82% | 180,653 |
| Jan 6, 2026 | 5,350.30 | 5,368.07 | 5,271.02 | 5,348.39 | 5,348.39 | -0.35% | 214,619 |
| Jan 5, 2026 | 5,293.20 | 5,445.20 | 5,281.54 | 5,367.37 | 5,367.37 | 0.83% | 178,514 |
| Jan 2, 2026 | 5,356.79 | 5,358.56 | 5,251.32 | 5,323.20 | 5,323.20 | -0.60% | 169,959 |
| Dec 31, 2025 | 5,415.01 | 5,438.91 | 5,352.89 | 5,355.33 | 5,355.33 | -1.32% | 112,918 |
| Dec 30, 2025 | 5,413.24 | 5,455.29 | 5,413.24 | 5,427.15 | 5,427.15 | -0.26% | 135,485 |
| Dec 29, 2025 | 5,443.39 | 5,462.00 | 5,403.79 | 5,441.33 | 5,441.33 | 0.02% | 104,899 |
| Dec 26, 2025 | 5,436.28 | 5,487.00 | 5,415.00 | 5,440.14 | 5,440.14 | -0.12% | 69,614 |
| Dec 24, 2025 | 5,419.02 | 5,477.02 | 5,416.97 | 5,446.51 | 5,446.51 | 0.13% | 52,777 |
| Dec 23, 2025 | 5,395.77 | 5,441.32 | 5,392.28 | 5,439.27 | 5,439.27 | 0.60% | 120,681 |
| Dec 22, 2025 | 5,438.08 | 5,470.01 | 5,390.00 | 5,406.99 | 5,406.99 | 0.25% | 134,972 |
| Dec 19, 2025 | 5,340.31 | 5,435.00 | 5,327.56 | 5,393.74 | 5,393.74 | 0.90% | 462,767 |
| Dec 18, 2025 | 5,338.84 | 5,426.77 | 5,332.74 | 5,345.47 | 5,345.47 | 0.08% | 194,841 |
| Dec 17, 2025 | 5,425.26 | 5,451.46 | 5,334.18 | 5,340.98 | 5,340.98 | -1.76% | 178,525 |
| Dec 16, 2025 | 5,425.00 | 5,520.15 | 5,418.88 | 5,436.93 | 5,436.93 | -0.38% | 228,803 |