Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	174.42	175.88	169.71	172.19	-	-2.27%	6,267,134
Apr 6, 2026	166.25	176.83	166.25	176.19	176.19	5.02%	7,981,985
Apr 2, 2026	165.76	168.11	162.62	167.77	167.77	0.23%	5,855,050
Apr 1, 2026	168.67	170.01	162.05	167.38	167.38	-0.61%	8,808,750
Mar 31, 2026	165.48	169.60	162.62	168.41	168.41	2.25%	9,462,925
Mar 30, 2026	162.60	166.54	162.00	164.70	164.70	1.36%	10,225,800
Mar 27, 2026	167.96	168.19	161.21	162.49	162.49	-3.60%	8,977,925
Mar 26, 2026	169.13	171.00	167.37	168.55	168.55	-0.57%	8,121,875
Mar 25, 2026	171.94	175.00	167.29	169.51	169.51	-1.23%	6,238,775
Mar 24, 2026	174.60	175.69	170.60	171.63	171.63	-2.41%	8,587,025
Mar 23, 2026	176.31	177.70	174.72	175.87	175.87	1.68%	8,346,100
Mar 20, 2026	171.74	173.17	170.33	172.96	172.96	0.69%	11,939,800
Mar 19, 2026	175.18	177.47	170.40	171.77	171.77	-1.99%	5,988,475
Mar 18, 2026	176.08	179.10	175.16	175.26	175.26	-1.37%	6,447,225
Mar 17, 2026	175.10	179.01	174.16	177.69	177.69	3.48%	8,277,375
Mar 16, 2026	170.62	173.57	170.08	171.72	171.72	1.22%	5,047,825
Mar 13, 2026	170.22	172.80	169.41	169.65	169.65	0.56%	5,727,150
Mar 12, 2026	170.98	173.93	168.53	168.71	168.71	-2.42%	6,462,825
Mar 11, 2026	175.10	177.38	171.03	172.90	172.90	-1.13%	6,422,275
Mar 10, 2026	176.50	177.28	171.38	174.87	174.87	-1.55%	9,619,500
Mar 9, 2026	178.47	179.56	173.60	177.63	177.63	-2.41%	12,966,050
Mar 6, 2026	180.72	183.39	178.17	182.02	182.02	-1.36%	9,557,025
Mar 5, 2026	180.44	185.36	178.89	184.53	184.11	8.46%	20,321,475
Mar 4, 2026	165.84	172.91	165.18	170.14	169.76	2.40%	10,469,850
Mar 3, 2026	164.60	167.76	162.94	166.16	165.78	-0.62%	10,960,375
Mar 2, 2026	162.00	168.78	161.12	167.19	166.81	-1.41%	13,576,325
Feb 27, 2026	167.75	169.71	166.40	169.57	169.19	-0.26%	23,009,900
Feb 26, 2026	167.18	171.68	166.52	170.01	169.62	2.10%	18,878,775
Feb 25, 2026	163.08	167.18	161.91	166.52	166.14	2.32%	18,738,800
Feb 24, 2026	155.60	163.32	155.20	162.74	162.37	5.11%	20,130,150
Feb 23, 2026	162.08	162.40	150.62	154.83	154.48	-5.05%	19,448,425
Feb 20, 2026	160.50	163.20	157.94	163.07	162.70	1.73%	20,140,250
Feb 19, 2026	163.56	165.66	154.84	160.30	159.93	-6.15%	22,663,550
Feb 18, 2026	164.25	171.77	164.00	170.80	170.41	3.14%	16,901,400
Feb 17, 2026	165.25	166.72	160.82	165.61	165.23	-0.01%	12,258,525
Feb 13, 2026	166.16	167.68	162.86	165.62	165.25	-0.44%	15,561,900
Feb 12, 2026	171.10	175.40	165.59	166.36	165.99	-3.56%	17,071,750
Feb 11, 2026	170.14	175.11	167.98	172.50	172.10	0.73%	16,719,550
Feb 10, 2026	168.78	175.20	167.04	171.25	170.86	1.04%	14,336,900
Feb 9, 2026	176.75	177.55	168.77	169.48	169.10	-4.94%	16,942,900
Feb 6, 2026	177.75	180.96	174.77	178.29	177.88	0.31%	13,299,100
Feb 5, 2026	185.97	187.88	177.27	177.74	177.33	-3.55%	9,673,875
Feb 4, 2026	182.16	185.32	174.50	184.29	183.87	-0.81%	15,349,600
Feb 3, 2026	202.38	204.60	184.61	185.79	185.36	-9.32%	15,853,150
Feb 2, 2026	201.40	205.26	199.20	204.89	204.42	2.41%	5,406,675
Jan 30, 2026	203.38	204.02	198.19	200.07	199.62	-2.18%	6,772,775
Jan 29, 2026	204.24	205.91	202.00	204.53	204.07	0.55%	6,109,075
Jan 28, 2026	206.46	208.49	202.72	203.41	202.95	-1.32%	5,017,125
Jan 27, 2026	204.29	206.44	203.53	206.14	205.67	0.90%	3,913,900
Jan 26, 2026	204.55	206.48	203.49	204.29	203.83	0.17%	4,518,875