Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
159.02
-1.26 (-0.79%)
At close: Oct 2, 2026, 4:00 PM EDT
158.95
-0.07 (-0.04%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Booking Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 161.23 | 162.24 | 158.38 | 159.02 | 159.02 | -0.79% | 7,512,718 |
| Oct 1, 2026 | 163.47 | 165.15 | 159.61 | 160.28 | 160.28 | -1.61% | 6,460,932 |
| Sep 30, 2026 | 162.65 | 166.02 | 160.98 | 162.91 | 162.91 | 0.35% | 7,755,015 |
| Sep 29, 2026 | 163.68 | 164.18 | 161.00 | 162.34 | 162.34 | -0.93% | 5,824,176 |
| Sep 28, 2026 | 162.63 | 166.19 | 160.75 | 163.87 | 163.87 | -0.05% | 8,224,736 |
| Sep 25, 2026 | 158.20 | 164.59 | 158.20 | 163.95 | 163.95 | 4.15% | 8,411,454 |
| Sep 24, 2026 | 157.05 | 159.25 | 155.38 | 157.41 | 157.41 | 0.97% | 9,376,197 |
| Sep 23, 2026 | 162.74 | 162.74 | 155.37 | 155.90 | 155.90 | -5.07% | 13,734,038 |
| Sep 22, 2026 | 172.10 | 173.29 | 160.59 | 164.22 | 164.22 | -2.55% | 14,233,641 |
| Sep 21, 2026 | 167.27 | 170.18 | 166.10 | 168.52 | 168.52 | 0.37% | 6,717,031 |
| Sep 18, 2026 | 169.15 | 169.93 | 166.90 | 167.90 | 167.90 | -1.54% | 18,324,093 |
| Sep 17, 2026 | 173.55 | 173.55 | 168.37 | 170.52 | 170.52 | -0.51% | 6,725,616 |
| Sep 16, 2026 | 171.34 | 173.69 | 170.04 | 171.40 | 171.40 | 0.05% | 5,735,084 |
| Sep 15, 2026 | 173.78 | 175.00 | 169.90 | 171.32 | 171.32 | -2.30% | 7,986,218 |
| Sep 14, 2026 | 176.12 | 182.00 | 174.57 | 175.35 | 175.35 | 0.82% | 7,808,627 |
| Sep 11, 2026 | 176.61 | 176.78 | 171.53 | 173.92 | 173.92 | 0.01% | 5,074,413 |
| Sep 10, 2026 | 172.04 | 176.91 | 171.10 | 174.33 | 173.91 | 0.52% | 6,282,347 |
| Sep 9, 2026 | 176.37 | 177.55 | 170.12 | 173.43 | 173.01 | -3.81% | 12,079,582 |
| Sep 8, 2026 | 191.58 | 192.00 | 179.53 | 180.30 | 179.87 | -6.72% | 10,892,383 |
| Sep 4, 2026 | 193.99 | 195.55 | 192.19 | 193.29 | 192.82 | -0.94% | 6,321,497 |
| Sep 3, 2026 | 200.59 | 203.26 | 194.68 | 195.13 | 194.66 | -2.24% | 7,376,412 |
| Sep 2, 2026 | 196.67 | 200.62 | 195.73 | 199.60 | 199.12 | 2.00% | 4,846,065 |
| Sep 1, 2026 | 198.40 | 201.43 | 195.15 | 195.69 | 195.22 | -1.71% | 5,302,024 |
| Aug 31, 2026 | 203.98 | 203.98 | 198.85 | 199.09 | 198.61 | -3.18% | 5,055,859 |
| Aug 28, 2026 | 203.58 | 207.56 | 203.06 | 205.63 | 205.13 | 1.52% | 3,591,995 |
| Aug 27, 2026 | 207.56 | 207.76 | 201.76 | 202.56 | 202.07 | -3.03% | 5,420,803 |
| Aug 26, 2026 | 214.45 | 215.59 | 208.06 | 208.89 | 208.39 | -2.29% | 4,012,351 |
| Aug 25, 2026 | 214.10 | 217.32 | 211.87 | 213.78 | 213.26 | 0.20% | 5,530,682 |
| Aug 24, 2026 | 210.84 | 215.05 | 210.79 | 213.36 | 212.85 | 1.78% | 4,911,806 |
| Aug 21, 2026 | 210.04 | 211.63 | 206.29 | 209.62 | 209.11 | -0.12% | 4,504,440 |
| Aug 20, 2026 | 212.00 | 213.00 | 209.51 | 209.87 | 209.36 | -1.47% | 3,852,890 |
| Aug 19, 2026 | 208.20 | 216.42 | 207.44 | 213.00 | 212.49 | 2.28% | 5,144,691 |
| Aug 18, 2026 | 205.75 | 211.64 | 204.81 | 208.25 | 207.75 | 1.70% | 4,536,323 |
| Aug 17, 2026 | 210.83 | 213.49 | 204.02 | 204.76 | 204.27 | -3.44% | 5,954,908 |
| Aug 14, 2026 | 212.56 | 214.93 | 211.71 | 212.06 | 211.55 | -0.60% | 4,105,886 |
| Aug 13, 2026 | 213.00 | 214.38 | 208.53 | 213.34 | 212.83 | 0.51% | 3,684,124 |
| Aug 12, 2026 | 209.57 | 212.87 | 208.00 | 212.26 | 211.75 | -0.29% | 3,998,222 |
| Aug 11, 2026 | 210.00 | 214.36 | 208.77 | 212.87 | 212.36 | - | 3,496,524 |
| Aug 10, 2026 | 213.93 | 215.45 | 209.21 | 212.88 | 212.37 | -0.72% | 4,705,725 |
| Aug 7, 2026 | 207.25 | 215.69 | 207.16 | 214.42 | 213.90 | 3.39% | 7,207,614 |
| Aug 6, 2026 | 207.45 | 211.82 | 205.82 | 207.39 | 206.89 | 0.18% | 6,867,378 |
| Aug 5, 2026 | 207.74 | 211.47 | 202.13 | 207.02 | 206.52 | 6.56% | 10,654,006 |
| Aug 4, 2026 | 192.83 | 195.15 | 190.37 | 194.27 | 193.80 | 0.81% | 9,369,624 |
| Aug 3, 2026 | 198.22 | 199.43 | 191.07 | 192.71 | 192.25 | -0.10% | 7,057,504 |
| Jul 31, 2026 | 191.61 | 194.96 | 190.81 | 192.90 | 192.44 | -0.18% | 4,599,771 |
| Jul 30, 2026 | 197.00 | 199.90 | 190.15 | 193.24 | 192.77 | -4.00% | 7,599,100 |
| Jul 29, 2026 | 196.44 | 204.61 | 195.34 | 201.30 | 200.82 | 1.00% | 7,908,253 |
| Jul 28, 2026 | 189.48 | 199.98 | 188.48 | 199.31 | 198.83 | 6.70% | 9,074,020 |
| Jul 27, 2026 | 180.67 | 187.34 | 180.59 | 186.79 | 186.34 | 5.26% | 5,667,051 |
| Jul 24, 2026 | 174.60 | 180.30 | 174.50 | 177.46 | 177.03 | 2.68% | 5,012,342 |