Booking Holdings Inc.
BKNG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.72% | 4.71M |
| Aug 7, 2026 | $207.25 | $215.69 | $207.16 | $214.42 | +3.39% | 7.21M |
| Aug 6, 2026 | $207.45 | $211.82 | $205.82 | $207.39 | +0.18% | 6.87M |
| Aug 5, 2026 | $207.74 | $211.47 | $202.13 | $207.02 | +6.56% | 10.65M |
| Aug 4, 2026 | $192.83 | $195.15 | $190.37 | $194.27 | +0.81% | 9.37M |
| Aug 3, 2026 | $198.22 | $199.43 | $191.07 | $192.71 | -0.10% | 7.06M |
| Jul 31, 2026 | $191.61 | $194.96 | $190.81 | $192.90 | -0.18% | 4.60M |
| Jul 30, 2026 | $197.00 | $199.90 | $190.15 | $193.24 | -4.00% | 7.60M |
| Jul 29, 2026 | $196.44 | $204.61 | $195.34 | $201.30 | +1.00% | 7.91M |
| Jul 28, 2026 | $189.48 | $199.98 | $188.48 | $199.31 | +6.70% | 9.07M |
| Jul 27, 2026 | $180.67 | $187.34 | $180.59 | $186.79 | +5.26% | 5.67M |
| Jul 24, 2026 | $174.60 | $180.30 | $174.50 | $177.46 | +2.68% | 5.01M |
| Jul 23, 2026 | $174.07 | $175.80 | $171.02 | $172.83 | -2.83% | 4.67M |
| Jul 22, 2026 | $177.97 | $180.37 | $176.39 | $177.86 | -0.86% | 4.85M |
| Jul 21, 2026 | $178.98 | $180.56 | $177.10 | $179.40 | -0.03% | 4.04M |
| Jul 20, 2026 | $181.39 | $182.23 | $177.36 | $179.45 | -1.23% | 4.06M |
| Jul 17, 2026 | $183.23 | $184.36 | $178.76 | $181.68 | -1.59% | 7.20M |
| Jul 16, 2026 | $184.55 | $185.92 | $179.99 | $184.61 | +0.99% | 5.88M |
| Jul 15, 2026 | $175.30 | $183.14 | $175.20 | $182.80 | +4.55% | 6.80M |
| Jul 14, 2026 | $171.17 | $176.88 | $171.17 | $174.85 | -0.54% | 5.41M |
| Jul 13, 2026 | $178.48 | $180.64 | $174.51 | $175.80 | -1.45% | 5.08M |
| Jul 10, 2026 | $175.83 | $180.04 | $175.83 | $178.39 | +1.64% | 3.98M |
| Jul 9, 2026 | $172.28 | $175.65 | $170.31 | $175.52 | +0.71% | 4.61M |
| Jul 8, 2026 | $179.39 | $179.88 | $172.75 | $174.29 | -4.21% | 5.00M |
| Jul 7, 2026 | $184.80 | $188.31 | $180.90 | $181.95 | +0.51% | 5.37M |
| Jul 6, 2026 | $185.49 | $186.89 | $180.57 | $181.03 | -1.91% | 7.36M |
| Jul 2, 2026 | $184.35 | $186.42 | $181.68 | $184.56 | +1.05% | 14.19M |
| Jul 1, 2026 | $179.88 | $185.45 | $177.52 | $182.64 | +2.47% | 7.10M |
| Jun 30, 2026 | $180.31 | $181.38 | $176.70 | $178.24 | -2.29% | 6.58M |
| Jun 29, 2026 | $185.00 | $186.50 | $181.79 | $182.41 | +0.52% | 8.45M |
| Jun 26, 2026 | $177.41 | $183.29 | $176.92 | $181.46 | +2.49% | 12.75M |
| Jun 25, 2026 | $181.20 | $183.18 | $176.56 | $177.05 | -2.32% | 10.85M |
| Jun 24, 2026 | $171.17 | $184.89 | $171.01 | $181.25 | +7.29% | 13.96M |
| Jun 23, 2026 | $167.57 | $170.11 | $165.85 | $168.94 | +0.70% | 9.17M |
| Jun 22, 2026 | $169.49 | $171.00 | $164.13 | $167.77 | -2.33% | 8.27M |
| Jun 18, 2026 | $172.66 | $174.45 | $170.29 | $171.78 | +0.09% | 18.36M |
| Jun 17, 2026 | $174.78 | $176.58 | $170.70 | $171.63 | — | 5.89M |
