Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	162.55	163.39	159.59	161.36	161.36	0.10%	665,226
Nov 12, 2026	161.38	165.39	159.00	161.20	161.20	0.62%	4,818,927
Nov 11, 2026	157.83	161.21	156.30	160.21	160.21	0.60%	5,280,421
Nov 10, 2026	164.77	165.19	158.26	159.26	159.26	-2.59%	6,436,558
Nov 9, 2026	162.48	164.50	160.26	163.49	163.49	1.76%	6,116,188
Nov 6, 2026	164.53	167.67	160.58	160.67	160.67	-4.77%	7,908,382
Nov 5, 2026	171.96	174.30	164.32	168.72	168.72	-1.32%	12,142,927
Nov 4, 2026	160.39	174.09	160.00	170.97	170.97	9.83%	14,637,133
Nov 3, 2026	154.99	158.13	150.94	155.67	155.67	1.25%	13,451,816
Nov 2, 2026	150.91	155.90	149.81	153.75	153.75	3.79%	9,683,410
Oct 30, 2026	152.15	152.62	147.29	148.13	148.13	-1.53%	8,372,169
Oct 29, 2026	150.60	151.84	147.53	150.43	150.43	1.68%	5,907,263
Oct 28, 2026	148.90	149.94	146.28	147.94	147.94	-1.47%	8,566,793
Oct 27, 2026	153.44	153.44	149.87	150.14	150.14	-1.96%	7,375,146
Oct 26, 2026	155.84	155.85	151.35	153.14	153.14	-1.73%	5,575,190
Oct 23, 2026	159.36	159.81	155.58	155.83	155.83	-3.27%	5,931,917
Oct 22, 2026	157.55	164.73	157.39	161.10	161.10	1.72%	7,064,700
Oct 21, 2026	160.98	162.75	156.93	158.38	158.38	-3.38%	8,546,739
Oct 20, 2026	163.51	166.38	162.68	163.92	163.92	0.81%	7,515,192
Oct 19, 2026	161.75	162.74	159.34	162.60	162.60	-0.52%	5,051,008
Oct 16, 2026	167.21	168.25	162.64	163.45	163.45	-1.42%	6,372,036
Oct 15, 2026	162.94	168.49	162.31	165.80	165.80	3.19%	7,762,413
Oct 14, 2026	156.78	160.75	156.27	160.68	160.68	2.01%	6,727,492
Oct 13, 2026	159.26	161.84	155.93	157.51	157.51	-0.58%	5,957,324
Oct 12, 2026	160.29	161.96	157.99	158.43	158.43	-1.19%	4,477,221
Oct 9, 2026	160.34	161.05	158.88	160.34	160.34	0.23%	4,219,302
Oct 8, 2026	154.62	160.68	154.26	159.97	159.97	2.63%	7,780,241
Oct 7, 2026	157.67	158.26	155.35	155.87	155.87	-1.12%	6,329,528
Oct 6, 2026	158.54	160.50	155.34	157.63	157.63	-0.44%	7,147,610
Oct 5, 2026	158.67	158.80	154.06	158.33	158.33	-0.43%	8,427,873
Oct 2, 2026	161.23	162.24	158.38	159.02	159.02	-0.79%	7,693,144
Oct 1, 2026	163.47	165.15	159.61	160.28	160.28	-1.61%	6,672,748
Sep 30, 2026	162.65	166.02	160.98	162.91	162.91	0.35%	8,391,991
Sep 29, 2026	163.68	164.18	161.00	162.34	162.34	-0.93%	5,926,896
Sep 28, 2026	162.63	166.19	160.75	163.87	163.87	-0.05%	8,637,852
Sep 25, 2026	158.20	164.59	158.20	163.95	163.95	4.15%	8,939,218
Sep 24, 2026	157.05	159.25	155.38	157.41	157.41	0.97%	9,501,586
Sep 23, 2026	162.74	162.74	155.37	155.90	155.90	-5.07%	13,881,553
Sep 22, 2026	172.10	173.29	160.59	164.22	164.22	-2.55%	14,362,132
Sep 21, 2026	167.27	170.18	166.10	168.52	168.52	0.37%	6,994,686
Sep 18, 2026	169.15	169.93	166.90	167.90	167.90	-1.54%	18,459,805
Sep 17, 2026	173.55	173.55	168.37	170.52	170.52	-0.51%	7,452,163
Sep 16, 2026	171.34	173.69	170.04	171.40	171.40	0.05%	5,990,363
Sep 15, 2026	173.78	175.00	169.90	171.32	171.32	-2.30%	8,995,722
Sep 14, 2026	176.12	182.00	174.57	175.35	175.35	0.82%	8,334,138
Sep 11, 2026	176.61	176.78	171.53	173.92	173.92	0.01%	5,783,522
Sep 10, 2026	172.04	176.91	171.10	174.33	173.91	0.52%	6,424,355
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