Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,146.16
+52.69 (1.03%)
At close: Oct 24, 2025, 4:00 PM EDT
5,133.01
-13.15 (-0.26%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,130.00 | 5,176.07 | 5,080.00 | 5,146.16 | 5,146.16 | 1.03% | 225,611 |
| Oct 23, 2025 | 5,258.00 | 5,258.00 | 5,080.50 | 5,093.47 | 5,093.47 | -2.62% | 310,747 |
| Oct 22, 2025 | 5,327.96 | 5,327.96 | 5,206.66 | 5,230.59 | 5,230.59 | -1.05% | 195,797 |
| Oct 21, 2025 | 5,140.00 | 5,309.89 | 5,109.00 | 5,286.00 | 5,286.00 | 2.80% | 304,575 |
| Oct 20, 2025 | 5,105.80 | 5,173.00 | 5,080.43 | 5,141.88 | 5,141.88 | 1.42% | 299,130 |
| Oct 17, 2025 | 4,948.90 | 5,083.63 | 4,923.55 | 5,070.02 | 5,070.02 | 2.38% | 292,298 |
| Oct 16, 2025 | 5,059.69 | 5,087.69 | 4,930.81 | 4,952.31 | 4,952.31 | -2.53% | 305,764 |
| Oct 15, 2025 | 5,291.98 | 5,291.98 | 5,063.00 | 5,080.86 | 5,080.86 | -3.77% | 275,038 |
| Oct 14, 2025 | 5,209.68 | 5,318.27 | 5,196.00 | 5,280.14 | 5,280.14 | 0.50% | 207,136 |
| Oct 13, 2025 | 5,203.84 | 5,263.29 | 5,169.45 | 5,253.85 | 5,253.85 | 1.72% | 204,759 |
| Oct 10, 2025 | 5,194.21 | 5,239.98 | 5,130.85 | 5,164.93 | 5,164.93 | -0.52% | 197,037 |
| Oct 9, 2025 | 5,082.79 | 5,210.83 | 5,038.77 | 5,191.93 | 5,191.93 | 1.18% | 222,507 |
| Oct 8, 2025 | 5,223.00 | 5,238.23 | 5,110.00 | 5,131.23 | 5,131.23 | -2.11% | 289,152 |
| Oct 7, 2025 | 5,422.22 | 5,422.22 | 5,188.00 | 5,242.00 | 5,242.00 | -3.28% | 264,701 |
| Oct 6, 2025 | 5,368.04 | 5,624.89 | 5,260.08 | 5,419.87 | 5,419.87 | 0.03% | 353,973 |
| Oct 3, 2025 | 5,449.47 | 5,465.82 | 5,370.13 | 5,418.05 | 5,418.05 | -0.12% | 269,591 |
| Oct 2, 2025 | 5,325.39 | 5,430.96 | 5,301.00 | 5,424.55 | 5,424.55 | 1.38% | 208,541 |
| Oct 1, 2025 | 5,352.00 | 5,375.23 | 5,250.00 | 5,350.56 | 5,350.56 | -0.90% | 324,244 |
| Sep 30, 2025 | 5,427.00 | 5,458.11 | 5,350.94 | 5,399.27 | 5,399.27 | -1.02% | 197,481 |
| Sep 29, 2025 | 5,571.66 | 5,586.05 | 5,448.03 | 5,454.81 | 5,454.81 | -1.68% | 237,330 |
| Sep 26, 2025 | 5,578.45 | 5,586.62 | 5,481.94 | 5,548.00 | 5,548.00 | -0.50% | 162,281 |
| Sep 25, 2025 | 5,522.99 | 5,582.19 | 5,454.00 | 5,575.73 | 5,575.73 | 0.91% | 245,251 |
| Sep 24, 2025 | 5,528.07 | 5,528.07 | 5,428.50 | 5,525.60 | 5,525.60 | 0.30% | 152,318 |
| Sep 23, 2025 | 5,425.00 | 5,517.58 | 5,423.91 | 5,509.02 | 5,509.02 | 0.95% | 179,158 |
| Sep 22, 2025 | 5,400.00 | 5,477.35 | 5,370.00 | 5,457.13 | 5,457.13 | 0.23% | 214,432 |
| Sep 19, 2025 | 5,447.96 | 5,465.66 | 5,400.00 | 5,444.44 | 5,444.44 | 0.03% | 420,593 |
| Sep 18, 2025 | 5,557.00 | 5,587.75 | 5,410.79 | 5,442.88 | 5,442.88 | -2.00% | 234,862 |
| Sep 17, 2025 | 5,493.84 | 5,557.40 | 5,454.96 | 5,553.70 | 5,553.70 | 1.44% | 211,539 |
| Sep 16, 2025 | 5,576.58 | 5,576.58 | 5,430.05 | 5,475.01 | 5,475.01 | -1.53% | 172,321 |
| Sep 15, 2025 | 5,500.00 | 5,560.00 | 5,424.00 | 5,559.83 | 5,559.83 | 1.86% | 165,157 |
| Sep 12, 2025 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 5,458.32 | -0.72% | 128,815 |
| Sep 11, 2025 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 5,498.00 | 0.42% | 179,830 |
| Sep 10, 2025 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 5,474.81 | -1.74% | 249,674 |
| Sep 9, 2025 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 5,571.83 | 0.04% | 158,878 |
| Sep 8, 2025 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 5,569.70 | 1.16% | 214,137 |
| Sep 5, 2025 | 5,594.07 | 5,652.51 | 5,455.00 | 5,505.80 | 5,505.80 | -1.43% | 202,426 |
| Sep 4, 2025 | 5,570.00 | 5,598.50 | 5,453.95 | 5,585.86 | 5,576.14 | 0.05% | 220,370 |
| Sep 3, 2025 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 5,573.23 | 1.41% | 185,841 |
| Sep 2, 2025 | 5,577.32 | 5,577.32 | 5,456.97 | 5,505.55 | 5,495.97 | -1.67% | 244,599 |
| Aug 29, 2025 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 5,589.30 | -0.94% | 138,932 |
| Aug 28, 2025 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 5,642.15 | 0.65% | 167,952 |
| Aug 27, 2025 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 5,605.91 | -1.58% | 151,452 |
| Aug 26, 2025 | 5,700.87 | 5,728.16 | 5,643.64 | 5,705.68 | 5,695.75 | 0.04% | 170,965 |
| Aug 25, 2025 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 5,693.67 | -0.30% | 115,620 |
| Aug 22, 2025 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 5,710.91 | 0.18% | 195,558 |
| Aug 21, 2025 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 5,700.80 | 1.26% | 156,373 |
| Aug 20, 2025 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 5,629.96 | 1.00% | 175,482 |
| Aug 19, 2025 | 5,539.12 | 5,602.57 | 5,526.15 | 5,584.08 | 5,574.36 | 0.94% | 199,809 |
| Aug 18, 2025 | 5,449.04 | 5,535.88 | 5,419.52 | 5,532.00 | 5,522.37 | 1.42% | 169,509 |
| Aug 15, 2025 | 5,514.44 | 5,514.44 | 5,437.22 | 5,454.29 | 5,444.80 | -0.56% | 158,024 |