Booking Holdings Inc.
BKNG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $150.91 | $155.90 | $149.81 | $153.75 | +3.79% | 9.68M |
| Oct 30, 2026 | $152.15 | $152.62 | $147.29 | $148.13 | -1.53% | 8.37M |
| Oct 29, 2026 | $150.60 | $151.84 | $147.53 | $150.43 | +1.68% | 5.91M |
| Oct 28, 2026 | $148.90 | $149.94 | $146.28 | $147.94 | -1.47% | 8.57M |
| Oct 27, 2026 | $153.44 | $153.44 | $149.87 | $150.14 | -1.96% | 7.38M |
| Oct 26, 2026 | $155.84 | $155.85 | $151.35 | $153.14 | -1.73% | 5.58M |
| Oct 23, 2026 | $159.36 | $159.81 | $155.58 | $155.83 | -3.27% | 5.93M |
| Oct 22, 2026 | $157.55 | $164.73 | $157.39 | $161.10 | +1.72% | 7.06M |
| Oct 21, 2026 | $160.98 | $162.75 | $156.93 | $158.38 | -3.38% | 8.55M |
| Oct 20, 2026 | $163.51 | $166.38 | $162.68 | $163.92 | +0.81% | 7.52M |
| Oct 19, 2026 | $161.75 | $162.74 | $159.34 | $162.60 | -0.52% | 5.05M |
| Oct 16, 2026 | $167.21 | $168.25 | $162.64 | $163.45 | -1.42% | 6.37M |
| Oct 15, 2026 | $162.94 | $168.49 | $162.31 | $165.80 | +3.19% | 7.76M |
| Oct 14, 2026 | $156.78 | $160.75 | $156.27 | $160.68 | +2.01% | 6.73M |
| Oct 13, 2026 | $159.26 | $161.84 | $155.93 | $157.51 | -0.58% | 5.96M |
| Oct 12, 2026 | $160.29 | $161.96 | $157.99 | $158.43 | -1.19% | 4.48M |
| Oct 9, 2026 | $160.34 | $161.05 | $158.88 | $160.34 | +0.23% | 4.22M |
| Oct 8, 2026 | $154.62 | $160.68 | $154.26 | $159.97 | +2.63% | 7.78M |
| Oct 7, 2026 | $157.67 | $158.26 | $155.35 | $155.87 | -1.12% | 6.33M |
| Oct 6, 2026 | $158.54 | $160.50 | $155.34 | $157.63 | -0.44% | 7.15M |
| Oct 5, 2026 | $158.67 | $158.80 | $154.06 | $158.33 | -0.43% | 8.43M |
| Oct 2, 2026 | $161.23 | $162.24 | $158.38 | $159.02 | -0.79% | 7.69M |
| Oct 1, 2026 | $163.47 | $165.15 | $159.61 | $160.28 | -1.61% | 6.67M |
| Sep 30, 2026 | $162.65 | $166.02 | $160.98 | $162.91 | +0.35% | 8.39M |
| Sep 29, 2026 | $163.68 | $164.18 | $161.00 | $162.34 | -0.93% | 5.93M |
| Sep 28, 2026 | $162.63 | $166.19 | $160.75 | $163.87 | -0.05% | 8.64M |
| Sep 25, 2026 | $158.20 | $164.59 | $158.20 | $163.95 | +4.15% | 8.94M |
| Sep 24, 2026 | $157.05 | $159.25 | $155.38 | $157.41 | +0.97% | 9.50M |
| Sep 23, 2026 | $162.74 | $162.74 | $155.37 | $155.90 | -5.07% | 13.88M |
| Sep 22, 2026 | $172.10 | $173.29 | $160.59 | $164.22 | -2.55% | 14.36M |
| Sep 21, 2026 | $167.27 | $170.18 | $166.10 | $168.52 | +0.37% | 6.99M |
| Sep 18, 2026 | $169.15 | $169.93 | $166.90 | $167.90 | -1.54% | 18.46M |
| Sep 17, 2026 | $173.55 | $173.55 | $168.37 | $170.52 | -0.51% | 7.45M |
| Sep 16, 2026 | $171.34 | $173.69 | $170.04 | $171.40 | +0.05% | 5.99M |
| Sep 15, 2026 | $173.78 | $175.00 | $169.90 | $171.32 | -2.30% | 9.00M |
| Sep 14, 2026 | $176.12 | $182.00 | $174.57 | $175.35 | +0.82% | 8.33M |
| Sep 11, 2026 | $176.61 | $176.78 | $171.53 | $173.92 | -0.24% | 5.78M |
| Sep 10, 2026 | $172.04 | $176.91 | $171.10 | $174.33 | +0.52% | 6.42M |
| Sep 9, 2026 | $176.37 | $177.55 | $170.12 | $173.43 | -3.81% | 12.08M |
| Sep 8, 2026 | $191.58 | $192.00 | $179.53 | $180.30 | -6.72% | 10.89M |
| Sep 4, 2026 | $193.99 | $195.55 | $192.19 | $193.29 | -0.94% | 6.32M |
| Sep 3, 2026 | $200.59 | $203.26 | $194.68 | $195.13 | -2.24% | 7.38M |
| Sep 2, 2026 | $196.67 | $200.62 | $195.73 | $199.60 | +2.00% | 4.85M |
| Sep 1, 2026 | $198.40 | $201.43 | $195.15 | $195.69 | -1.71% | 5.30M |
| Aug 31, 2026 | $203.98 | $203.98 | $198.85 | $199.09 | -3.18% | 5.06M |
| Aug 28, 2026 | $203.58 | $207.56 | $203.06 | $205.63 | +1.52% | 3.59M |
| Aug 27, 2026 | $207.56 | $207.76 | $201.76 | $202.56 | -3.03% | 5.42M |
| Aug 26, 2026 | $214.45 | $215.59 | $208.06 | $208.89 | -2.29% | 4.01M |
| Aug 25, 2026 | $214.10 | $217.32 | $211.87 | $213.78 | +0.20% | 5.53M |
| Aug 24, 2026 | $210.84 | $215.05 | $210.79 | $213.36 | +1.78% | 4.91M |
| Aug 21, 2026 | $210.04 | $211.63 | $206.29 | $209.62 | -0.12% | 4.50M |
| Aug 20, 2026 | $212.00 | $213.00 | $209.51 | $209.87 | -1.47% | 3.85M |
| Aug 19, 2026 | $208.20 | $216.42 | $207.44 | $213.00 | +2.28% | 5.14M |
| Aug 18, 2026 | $205.75 | $211.64 | $204.81 | $208.25 | +1.70% | 4.54M |
| Aug 17, 2026 | $210.83 | $213.49 | $204.02 | $204.76 | -3.44% | 5.95M |
| Aug 14, 2026 | $212.56 | $214.93 | $211.71 | $212.06 | -0.60% | 4.11M |
| Aug 13, 2026 | $213.00 | $214.38 | $208.53 | $213.34 | +0.51% | 3.68M |
| Aug 12, 2026 | $209.57 | $212.87 | $208.00 | $212.26 | -0.29% | 4.00M |
| Aug 11, 2026 | $210.00 | $214.36 | $208.77 | $212.87 | -0.00% | 3.50M |
| Aug 10, 2026 | $213.93 | $215.45 | $209.21 | $212.88 | — | 4.71M |
