Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	162.85	165.62	162.54	165.33	-	2.65%	956,047
May 22, 2026	159.18	162.80	159.00	161.06	161.06	0.86%	7,368,303
May 21, 2026	155.25	160.42	153.51	159.68	159.68	1.74%	7,169,114
May 20, 2026	153.45	158.23	150.14	156.95	156.95	1.56%	7,987,512
May 19, 2026	153.37	160.91	153.37	154.54	154.54	-0.34%	8,349,578
May 18, 2026	155.64	156.83	153.12	155.07	155.07	0.61%	6,704,386
May 15, 2026	154.94	156.65	153.05	154.13	154.13	-0.23%	6,689,966
May 14, 2026	154.93	158.19	153.97	154.48	154.48	-0.35%	5,678,554
May 13, 2026	158.20	158.94	154.77	155.03	155.03	-3.44%	6,829,752
May 12, 2026	158.43	161.19	157.86	160.56	160.56	1.75%	6,892,531
May 11, 2026	164.10	165.31	156.07	157.80	157.80	-4.90%	10,544,280
May 8, 2026	169.20	170.56	165.62	165.93	165.93	-3.12%	8,860,999
May 7, 2026	168.25	173.72	167.55	171.28	171.28	1.76%	8,120,929
May 6, 2026	173.23	175.52	168.22	168.32	168.32	0.41%	9,043,478
May 5, 2026	165.25	169.08	164.05	167.63	167.63	1.24%	8,002,065
May 4, 2026	170.00	170.86	165.21	165.58	165.58	-2.39%	5,568,223
May 1, 2026	169.03	171.58	168.15	169.63	169.63	0.75%	5,444,251
Apr 30, 2026	174.38	175.94	167.20	168.36	168.36	-3.23%	8,644,791
Apr 29, 2026	164.54	176.83	164.23	173.98	173.98	0.35%	12,303,606
Apr 28, 2026	177.99	178.94	173.00	173.38	173.38	-2.33%	10,931,238
Apr 27, 2026	178.29	181.47	177.11	177.52	177.52	-1.51%	5,734,262
Apr 24, 2026	176.64	182.09	176.20	180.25	180.25	1.98%	6,320,557
Apr 23, 2026	178.91	180.50	174.53	176.75	176.75	-1.48%	6,009,850
Apr 22, 2026	190.56	191.01	177.90	179.40	179.40	-6.00%	9,374,741
Apr 21, 2026	191.45	193.92	189.17	190.86	190.86	-0.61%	4,282,724
Apr 20, 2026	190.60	192.91	189.09	192.03	192.03	0.01%	5,372,205
Apr 17, 2026	188.56	192.76	188.00	192.01	192.01	4.04%	7,881,216
Apr 16, 2026	186.57	188.17	184.14	184.56	184.56	-0.61%	5,853,017
Apr 15, 2026	183.33	186.60	182.33	185.69	185.69	2.52%	5,933,394
Apr 14, 2026	178.26	182.55	178.00	181.12	181.12	2.18%	5,494,607
Apr 13, 2026	170.71	177.76	170.59	177.25	177.25	2.18%	5,822,106
Apr 10, 2026	177.15	179.41	171.55	173.46	173.46	-1.78%	5,102,871
Apr 9, 2026	180.03	180.98	173.82	176.60	176.60	-2.43%	7,149,561
Apr 8, 2026	181.07	186.65	180.09	181.00	181.00	4.38%	8,824,866
Apr 7, 2026	174.42	175.88	169.71	173.41	173.41	-1.58%	9,079,289
Apr 6, 2026	166.25	176.83	166.25	176.19	176.19	5.02%	7,983,838
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