Booking Holdings Inc.$206.89TJX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $157.13 | $158.49 | $155.30 | $157.55 | +0.03% | 7.35M |
| Aug 3, 2026 | $159.29 | $160.49 | $155.73 | $157.50 | +0.10% | 4.55M |
| Jul 31, 2026 | $159.05 | $159.06 | $157.10 | $157.34 | -1.21% | 3.77M |
| Jul 30, 2026 | $159.99 | $160.15 | $157.52 | $159.26 | -1.47% | 6.30M |
| Jul 29, 2026 | $159.99 | $163.04 | $159.30 | $161.63 | +0.52% | 3.96M |
| Jul 28, 2026 | $159.82 | $161.45 | $158.35 | $160.80 | +2.83% | 5.85M |
| Jul 27, 2026 | $155.97 | $157.62 | $155.15 | $156.38 | +1.40% | 4.31M |
| Jul 24, 2026 | $152.87 | $155.35 | $152.12 | $154.22 | +0.48% | 4.25M |
| Jul 23, 2026 | $154.18 | $155.08 | $152.40 | $153.48 | -1.24% | 3.34M |
| Jul 22, 2026 | $155.79 | $158.00 | $154.04 | $155.41 | +0.23% | 4.89M |
| Jul 21, 2026 | $155.20 | $155.37 | $152.77 | $155.05 | -0.42% | 4.74M |
| Jul 20, 2026 | $154.53 | $156.04 | $153.82 | $155.70 | +0.80% | 4.98M |
| Jul 17, 2026 | $155.00 | $158.15 | $153.87 | $154.46 | -0.21% | 6.19M |
| Jul 16, 2026 | $152.08 | $155.27 | $151.45 | $154.79 | +2.53% | 4.56M |
| Jul 15, 2026 | $148.80 | $151.83 | $148.27 | $150.97 | +0.42% | 6.55M |
| Jul 14, 2026 | $150.25 | $151.17 | $148.88 | $150.34 | -0.13% | 4.99M |
| Jul 13, 2026 | $152.82 | $153.94 | $150.25 | $150.53 | -0.54% | 3.64M |
| Jul 10, 2026 | $151.14 | $151.87 | $150.25 | $151.34 | +0.29% | 4.17M |
| Jul 9, 2026 | $152.75 | $153.93 | $150.25 | $150.90 | -1.24% | 6.05M |
| Jul 8, 2026 | $154.00 | $154.12 | $152.25 | $152.79 | -0.86% | 4.62M |
| Jul 7, 2026 | $153.84 | $155.74 | $152.47 | $154.11 | +1.85% | 5.30M |
| Jul 6, 2026 | $152.99 | $154.00 | $149.95 | $151.31 | -1.91% | 5.76M |
| Jul 2, 2026 | $151.80 | $154.26 | $150.52 | $154.26 | +1.92% | 4.92M |
| Jul 1, 2026 | $152.05 | $152.36 | $149.71 | $151.35 | -0.10% | 5.05M |
| Jun 30, 2026 | $150.93 | $152.30 | $149.61 | $151.50 | +0.18% | 6.79M |
| Jun 29, 2026 | $154.71 | $155.06 | $150.64 | $151.23 | -2.70% | 7.59M |
| Jun 26, 2026 | $156.03 | $157.13 | $153.51 | $155.43 | +0.15% | 13.75M |
| Jun 25, 2026 | $163.14 | $166.54 | $154.65 | $155.19 | -6.04% | 8.56M |
| Jun 24, 2026 | $164.73 | $166.26 | $164.07 | $165.17 | +0.50% | 4.66M |
| Jun 23, 2026 | $164.87 | $166.53 | $163.43 | $164.35 | +0.11% | 4.90M |
| Jun 22, 2026 | $166.08 | $167.29 | $164.06 | $164.17 | +0.22% | 5.21M |
| Jun 18, 2026 | $164.92 | $166.88 | $163.13 | $163.81 | -0.19% | 9.07M |
| Jun 17, 2026 | $165.74 | $167.10 | $163.44 | $164.13 | -1.32% | 4.50M |
| Jun 16, 2026 | $167.57 | $168.05 | $165.75 | $166.32 | -0.60% | 5.18M |
| Jun 15, 2026 | $168.39 | $168.74 | $164.51 | $167.33 | -0.64% | 5.82M |
| Jun 12, 2026 | $169.50 | $169.85 | $166.99 | $168.41 | +0.04% | 4.88M |
| Jun 11, 2026 | $167.75 | $170.00 | $167.33 | $168.34 | +0.41% | 6.98M |
| Jun 10, 2026 | $165.65 | $167.92 | $163.85 | $167.66 | +1.69% | 7.14M |
| Jun 9, 2026 | $161.11 | $164.87 | $160.65 | $164.87 | +3.21% | 5.66M |
| Jun 8, 2026 | $159.23 | $162.19 | $159.12 | $159.75 | -0.60% | 7.12M |
| Jun 5, 2026 | $159.29 | $161.78 | $158.65 | $160.71 | +1.31% | 4.87M |
| Jun 4, 2026 | $160.00 | $160.87 | $157.93 | $158.63 | +0.46% | 5.85M |
| Jun 3, 2026 | $153.06 | $158.07 | $153.00 | $157.90 | +2.74% | 5.87M |
| Jun 2, 2026 | $152.86 | $154.20 | $152.34 | $153.69 | +0.62% | 5.00M |
| Jun 1, 2026 | $153.38 | $154.33 | $152.43 | $152.75 | -1.29% | 5.89M |
| May 29, 2026 | $155.15 | $156.52 | $154.26 | $154.75 | -0.09% | 12.11M |
| May 28, 2026 | $156.02 | $157.63 | $153.77 | $154.89 | -1.35% | 7.65M |
| May 27, 2026 | $160.00 | $160.89 | $156.56 | $157.01 | -1.23% | 5.63M |
| May 26, 2026 | $158.30 | $159.81 | $157.00 | $158.97 | +0.44% | 4.72M |
| May 22, 2026 | $157.50 | $158.46 | $155.88 | $158.27 | +0.51% | 4.85M |
| May 21, 2026 | $159.50 | $159.98 | $156.51 | $157.46 | -1.10% | 5.85M |
| May 20, 2026 | $152.89 | $160.59 | $152.45 | $159.21 | +5.66% | 9.37M |
| May 19, 2026 | $149.10 | $152.56 | $148.71 | $150.68 | +0.29% | 8.73M |
| May 18, 2026 | $148.19 | $151.66 | $147.80 | $150.25 | +1.91% | 6.91M |
| May 15, 2026 | $147.82 | $148.37 | $147.10 | $147.43 | +0.05% | 8.99M |
| May 14, 2026 | $146.76 | $148.12 | $146.40 | $147.35 | +0.22% | 7.76M |
| May 13, 2026 | $149.18 | $149.80 | $146.14 | $147.03 | -2.15% | 6.42M |
| May 12, 2026 | $149.00 | $151.05 | $147.11 | $150.26 | +0.91% | 5.32M |
| May 11, 2026 | $152.84 | $153.88 | $147.27 | $148.91 | -2.90% | 5.77M |
| May 8, 2026 | $155.02 | $155.30 | $152.52 | $153.36 | — | 4.91M |
