Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	210.04	211.63	206.29	209.62	209.62	-0.12%	4,493,443
Aug 20, 2026	212.00	213.00	209.51	209.87	209.87	-1.47%	3,822,018
Aug 19, 2026	208.20	216.42	207.44	213.00	213.00	2.28%	5,144,691
Aug 18, 2026	205.75	211.64	204.81	208.25	208.25	1.70%	4,536,323
Aug 17, 2026	210.83	213.49	204.02	204.76	204.76	-3.44%	5,954,908
Aug 14, 2026	212.56	214.93	211.71	212.06	212.06	-0.60%	4,105,886
Aug 13, 2026	213.00	214.38	208.53	213.34	213.34	0.51%	3,684,124
Aug 12, 2026	209.57	212.87	208.00	212.26	212.26	-0.29%	3,998,222
Aug 11, 2026	210.00	214.36	208.77	212.87	212.87	-	3,496,524
Aug 10, 2026	213.93	215.45	209.21	212.88	212.88	-0.72%	4,705,725
Aug 7, 2026	207.25	215.69	207.16	214.42	214.42	3.39%	7,207,614
Aug 6, 2026	207.45	211.82	205.82	207.39	207.39	0.18%	6,867,378
Aug 5, 2026	207.74	211.47	202.13	207.02	207.02	6.56%	10,654,006
Aug 4, 2026	192.83	195.15	190.37	194.27	194.27	0.81%	9,369,624
Aug 3, 2026	198.22	199.43	191.07	192.71	192.71	-0.10%	7,057,504
Jul 31, 2026	191.61	194.96	190.81	192.90	192.90	-0.18%	4,599,771
Jul 30, 2026	197.00	199.90	190.15	193.24	193.24	-4.00%	7,599,100
Jul 29, 2026	196.44	204.61	195.34	201.30	201.30	1.00%	7,908,253
Jul 28, 2026	189.48	199.98	188.48	199.31	199.31	6.70%	9,074,020
Jul 27, 2026	180.67	187.34	180.59	186.79	186.79	5.26%	5,667,051
Jul 24, 2026	174.60	180.30	174.50	177.46	177.46	2.68%	5,012,342
Jul 23, 2026	174.07	175.80	171.02	172.83	172.83	-2.83%	4,669,334
Jul 22, 2026	177.97	180.37	176.39	177.86	177.86	-0.86%	4,851,041
Jul 21, 2026	178.98	180.56	177.10	179.40	179.40	-0.03%	4,039,825
Jul 20, 2026	181.39	182.23	177.36	179.45	179.45	-1.23%	4,059,333
Jul 17, 2026	183.23	184.36	178.76	181.68	181.68	-1.59%	7,195,966
Jul 16, 2026	184.55	185.92	179.99	184.61	184.61	0.99%	5,879,986
Jul 15, 2026	175.30	183.14	175.20	182.80	182.80	4.55%	6,800,522
Jul 14, 2026	171.17	176.88	171.17	174.85	174.85	-0.54%	5,409,847
Jul 13, 2026	178.48	180.64	174.51	175.80	175.80	-1.45%	5,079,902
Jul 10, 2026	175.83	180.04	175.83	178.39	178.39	1.64%	3,975,445
Jul 9, 2026	172.28	175.65	170.31	175.52	175.52	0.71%	4,613,005
Jul 8, 2026	179.39	179.88	172.75	174.29	174.29	-4.21%	5,003,406
Jul 7, 2026	184.80	188.31	180.90	181.95	181.95	0.51%	5,369,491
Jul 6, 2026	185.49	186.89	180.57	181.03	181.03	-1.91%	7,362,063
Jul 2, 2026	184.35	186.42	181.68	184.56	184.56	1.05%	14,189,105
Jul 1, 2026	179.88	185.45	177.52	182.64	182.64	2.47%	7,101,137
Jun 30, 2026	180.31	181.38	176.70	178.24	178.24	-2.29%	6,581,970
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