Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	198.22	199.43	191.07	192.71	192.71	-0.10%	7,018,302
Jul 31, 2026	191.61	194.96	190.81	192.90	192.90	-0.18%	4,432,802
Jul 30, 2026	197.00	199.90	190.15	193.24	193.24	-4.00%	6,827,543
Jul 29, 2026	196.44	204.61	195.34	201.30	201.30	1.00%	7,414,033
Jul 28, 2026	189.48	199.98	188.48	199.31	199.31	6.70%	8,826,494
Jul 27, 2026	180.67	187.34	180.59	186.79	186.79	5.26%	5,648,183
Jul 24, 2026	174.60	180.30	174.50	177.46	177.46	2.68%	4,982,401
Jul 23, 2026	174.07	175.80	171.02	172.83	172.83	-2.83%	4,664,314
Jul 22, 2026	177.97	180.37	176.39	177.86	177.86	-0.86%	4,849,159
Jul 21, 2026	178.98	180.56	177.10	179.40	179.40	-0.03%	3,975,613
Jul 20, 2026	181.39	182.23	177.36	179.45	179.45	-1.23%	4,044,332
Jul 17, 2026	183.23	184.36	178.76	181.68	181.68	-1.59%	7,194,279
Jul 16, 2026	184.55	185.92	179.99	184.61	184.61	0.99%	5,833,714
Jul 15, 2026	175.30	183.14	175.20	182.80	182.80	4.55%	6,766,944
Jul 14, 2026	171.17	176.88	171.17	174.85	174.85	-0.54%	5,359,557
Jul 13, 2026	178.48	180.64	174.51	175.80	175.80	-1.45%	5,069,039
Jul 10, 2026	175.83	180.04	175.83	178.39	178.39	1.64%	3,938,636
Jul 9, 2026	172.28	175.65	170.31	175.52	175.52	0.71%	4,608,183
Jul 8, 2026	179.39	179.88	172.75	174.29	174.29	-4.21%	5,000,527
Jul 7, 2026	184.80	188.31	180.90	181.95	181.95	0.51%	5,363,758
Jul 6, 2026	185.49	186.89	180.57	181.03	181.03	-1.91%	6,610,640
Jul 2, 2026	184.35	186.42	181.68	184.56	184.56	1.05%	13,472,032
Jul 1, 2026	179.88	185.45	177.52	182.64	182.64	2.47%	6,639,824
Jun 30, 2026	180.31	181.38	176.70	178.24	178.24	-2.29%	6,581,500
Jun 29, 2026	185.00	186.50	181.79	182.41	182.41	0.52%	8,451,433
Jun 26, 2026	177.41	183.29	176.92	181.46	181.46	2.49%	12,746,725
Jun 25, 2026	181.20	183.18	176.56	177.05	177.05	-2.32%	10,845,598
Jun 24, 2026	171.17	184.89	171.01	181.25	181.25	7.29%	13,956,105
Jun 23, 2026	167.57	170.11	165.85	168.94	168.94	0.70%	9,166,236
Jun 22, 2026	169.49	171.00	164.13	167.77	167.77	-2.33%	8,274,747
Jun 18, 2026	172.66	174.45	170.29	171.78	171.78	0.09%	18,363,035
Jun 17, 2026	174.78	176.58	170.70	171.63	171.63	-2.33%	5,894,954
Jun 16, 2026	175.72	176.71	174.10	175.72	175.72	0.62%	7,444,099
Jun 15, 2026	169.02	176.80	169.02	174.64	174.64	5.88%	9,471,723
Jun 12, 2026	166.21	168.44	161.69	164.94	164.94	0.83%	6,492,277
Jun 11, 2026	160.66	165.00	158.12	163.59	163.59	1.84%	8,094,549
Jun 10, 2026	164.10	164.10	159.23	160.64	160.64	-2.04%	6,791,929
Jun 9, 2026	162.61	168.89	161.58	163.99	163.99	1.04%	8,153,187
Jun 8, 2026	165.55	166.73	162.20	162.30	162.30	-2.13%	6,621,025
Jun 5, 2026	167.54	171.92	164.89	165.84	165.84	-0.74%	7,810,312
Jun 4, 2026	168.50	171.22	166.36	167.49	167.07	1.64%	6,666,209
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