Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,386.29
-117.77 (-2.14%)
At close: Aug 1, 2025, 4:00 PM
5,378.00
-8.29 (-0.15%)
After-hours: Aug 1, 2025, 7:27 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,479.475,479.475,339.125,386.295,386.29-2.14%199,612
Jul 31, 20255,625.005,664.415,493.685,504.065,504.06-1.94%288,407
Jul 30, 20255,490.005,691.575,432.055,612.915,612.910.40%371,683
Jul 29, 20255,696.005,696.005,541.645,590.775,590.77-1.55%324,367
Jul 28, 20255,638.815,685.005,583.135,678.755,678.750.83%225,646
Jul 25, 20255,678.515,680.285,624.215,632.275,632.27-0.31%184,813
Jul 24, 20255,745.945,758.835,644.125,650.005,650.00-1.50%172,516
Jul 23, 20255,765.935,769.585,680.005,736.325,736.32-0.68%149,571
Jul 22, 20255,720.005,786.005,677.505,775.535,775.531.73%143,694
Jul 21, 20255,665.005,716.505,649.955,677.155,677.15-0.45%156,366
Jul 18, 20255,749.595,749.595,684.005,702.905,702.900.33%147,060
Jul 17, 20255,656.505,718.425,646.405,683.945,683.940.46%141,505
Jul 16, 20255,652.965,677.355,625.225,658.135,658.13-0.31%169,054
Jul 15, 20255,743.615,790.005,640.005,675.535,675.53-1.57%163,774
Jul 14, 20255,697.365,769.945,689.035,766.045,766.040.86%134,130
Jul 11, 20255,692.625,725.395,660.655,717.105,717.10-0.02%150,929
Jul 10, 20255,722.125,766.295,664.155,718.515,718.510.89%169,242
Jul 9, 20255,760.275,767.005,653.125,668.045,668.04-0.79%185,095
Jul 8, 20255,815.005,839.415,678.005,713.335,713.33-1.76%237,057
Jul 7, 20255,725.385,815.925,707.935,815.925,815.921.73%176,013
Jul 3, 20255,697.295,760.405,652.995,716.805,716.800.26%131,159
Jul 2, 20255,690.005,710.215,640.005,701.765,701.76-0.51%211,381
Jul 1, 20255,740.805,795.775,681.285,730.735,730.73-1.01%226,115
Jun 30, 20255,704.105,799.015,691.525,789.245,789.241.69%287,756
Jun 27, 20255,617.755,711.485,613.645,693.135,693.131.74%297,583
Jun 26, 20255,520.665,632.615,501.455,596.005,596.002.02%219,311
Jun 25, 20255,465.155,522.235,440.005,485.355,485.350.06%177,277
Jun 24, 20255,390.005,518.185,378.505,482.235,482.232.79%234,035
Jun 23, 20255,340.345,350.005,235.655,333.425,333.420.55%175,827
Jun 20, 20255,378.005,378.005,275.005,304.035,304.030.34%441,922
Jun 18, 20255,306.905,351.905,277.335,286.265,286.26-0.28%181,054
Jun 17, 20255,312.515,389.365,285.005,301.055,301.05-1.27%196,257
Jun 16, 20255,324.985,379.695,313.025,369.045,369.041.33%224,495
Jun 13, 20255,345.005,373.355,272.365,298.385,298.38-2.99%262,027
Jun 12, 20255,465.125,488.005,425.815,461.955,461.95-0.08%193,376
Jun 11, 20255,488.005,493.255,389.955,466.285,466.28-0.40%262,829
Jun 10, 20255,529.955,546.135,435.275,487.985,487.98-0.93%178,644
Jun 9, 20255,601.205,623.625,528.455,539.415,539.41-1.34%199,369
Jun 6, 20255,615.565,631.345,553.795,614.615,614.610.79%174,091
Jun 5, 20255,575.005,639.705,550.005,570.525,561.010.24%185,817
Jun 4, 20255,473.805,560.125,473.505,557.005,547.521.50%209,545
Jun 3, 20255,514.095,560.455,464.645,475.075,465.73-1.15%212,368
Jun 2, 20255,500.005,544.435,471.265,538.915,529.460.36%136,704
May 30, 20255,510.005,532.505,477.065,518.935,509.510.31%232,680
May 29, 20255,480.005,509.675,435.915,502.005,492.610.49%193,731
May 28, 20255,451.745,505.005,451.745,475.265,465.910.43%188,775
May 27, 20255,356.925,471.785,356.925,451.745,442.432.23%257,660
May 23, 20255,280.735,337.245,272.665,332.805,323.70-0.17%152,421
May 22, 20255,297.495,351.805,285.925,341.915,332.790.92%136,007
May 21, 20255,286.605,334.095,261.005,293.315,284.28-0.33%130,923