Booking Holdings Inc.$206.89UBER · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $71.31 | $72.29 | $71.14 | $71.99 | +0.53% | 20.05M |
| Aug 3, 2026 | $71.23 | $71.95 | $71.02 | $71.61 | +1.78% | 12.95M |
| Jul 31, 2026 | $69.96 | $70.50 | $69.50 | $70.36 | -0.01% | 11.99M |
| Jul 30, 2026 | $70.60 | $70.60 | $68.69 | $70.37 | -1.17% | 14.18M |
| Jul 29, 2026 | $70.10 | $71.79 | $69.66 | $71.20 | +0.65% | 12.05M |
| Jul 28, 2026 | $69.11 | $70.90 | $68.76 | $70.74 | +3.75% | 20.97M |
| Jul 27, 2026 | $66.38 | $68.34 | $65.41 | $68.18 | +3.40% | 25.72M |
| Jul 24, 2026 | $69.39 | $70.07 | $65.56 | $65.94 | -4.31% | 27.97M |
| Jul 23, 2026 | $70.17 | $71.08 | $68.35 | $68.91 | -2.02% | 23.65M |
| Jul 22, 2026 | $71.47 | $71.47 | $69.96 | $70.33 | -1.71% | 15.00M |
| Jul 21, 2026 | $72.17 | $72.99 | $71.43 | $71.55 | -0.86% | 11.77M |
| Jul 20, 2026 | $72.50 | $73.41 | $71.59 | $72.17 | -0.40% | 14.95M |
| Jul 17, 2026 | $73.26 | $73.46 | $71.72 | $72.46 | -2.13% | 18.32M |
| Jul 16, 2026 | $73.68 | $75.40 | $72.62 | $74.04 | +1.89% | 17.90M |
| Jul 15, 2026 | $72.53 | $73.96 | $72.20 | $72.67 | +0.82% | 13.88M |
| Jul 14, 2026 | $73.56 | $74.20 | $71.24 | $72.08 | -2.94% | 18.70M |
| Jul 13, 2026 | $75.07 | $76.30 | $73.87 | $74.26 | -0.38% | 12.46M |
| Jul 10, 2026 | $74.98 | $76.21 | $74.48 | $74.54 | +0.26% | 9.77M |
| Jul 9, 2026 | $72.50 | $74.36 | $72.31 | $74.35 | +1.02% | 9.90M |
| Jul 8, 2026 | $73.51 | $74.77 | $72.58 | $73.60 | -0.98% | 12.61M |
| Jul 7, 2026 | $73.59 | $74.85 | $73.32 | $74.33 | +2.64% | 15.62M |
| Jul 6, 2026 | $74.16 | $74.56 | $71.86 | $72.42 | -2.70% | 15.82M |
| Jul 2, 2026 | $72.79 | $74.51 | $72.33 | $74.43 | +2.44% | 14.10M |
| Jul 1, 2026 | $72.23 | $73.80 | $71.66 | $72.66 | +0.69% | 12.65M |
| Jun 30, 2026 | $74.78 | $75.03 | $71.82 | $72.16 | -4.42% | 27.81M |
| Jun 29, 2026 | $76.00 | $77.76 | $74.20 | $75.50 | -0.92% | 26.22M |
| Jun 26, 2026 | $72.70 | $76.39 | $72.45 | $76.20 | +5.47% | 64.58M |
| Jun 25, 2026 | $74.26 | $74.55 | $72.11 | $72.25 | -2.17% | 14.68M |
| Jun 24, 2026 | $70.30 | $75.74 | $69.70 | $73.85 | +6.00% | 34.82M |
| Jun 23, 2026 | $71.08 | $71.56 | $69.57 | $69.67 | -2.46% | 20.73M |
| Jun 22, 2026 | $71.46 | $72.45 | $70.85 | $71.43 | -0.29% | 21.89M |
| Jun 18, 2026 | $71.97 | $72.49 | $70.78 | $71.64 | +1.03% | 27.20M |
| Jun 17, 2026 | $72.88 | $73.27 | $70.89 | $70.91 | -3.19% | 16.14M |
| Jun 16, 2026 | $73.28 | $74.29 | $72.77 | $73.25 | +0.55% | 17.51M |
| Jun 15, 2026 | $70.62 | $73.48 | $70.46 | $72.85 | +5.81% | 24.75M |
| Jun 12, 2026 | $70.02 | $70.23 | $67.40 | $68.85 | -1.01% | 19.68M |
| Jun 11, 2026 | $68.23 | $69.57 | $67.19 | $69.55 | +1.37% | 25.00M |
| Jun 10, 2026 | $69.70 | $70.38 | $68.61 | $68.61 | -2.51% | 21.91M |
| Jun 9, 2026 | $70.28 | $71.45 | $69.50 | $70.38 | +0.46% | 20.03M |
| Jun 8, 2026 | $70.41 | $70.94 | $69.97 | $70.06 | -0.92% | 18.64M |
| Jun 5, 2026 | $71.84 | $72.53 | $70.31 | $70.71 | -2.08% | 18.53M |
| Jun 4, 2026 | $72.65 | $73.54 | $71.73 | $72.21 | +0.73% | 17.58M |
| Jun 3, 2026 | $71.15 | $71.88 | $70.36 | $71.69 | +0.10% | 17.35M |
| Jun 2, 2026 | $72.60 | $73.13 | $71.32 | $71.62 | -2.91% | 16.66M |
| Jun 1, 2026 | $71.33 | $74.56 | $71.33 | $73.77 | +4.79% | 24.12M |
| May 29, 2026 | $70.65 | $72.24 | $69.96 | $70.40 | -0.73% | 50.29M |
| May 28, 2026 | $70.17 | $71.14 | $69.58 | $70.92 | +0.27% | 19.14M |
| May 27, 2026 | $69.85 | $70.94 | $69.60 | $70.73 | +0.87% | 23.15M |
| May 26, 2026 | $71.74 | $71.83 | $69.90 | $70.12 | -2.37% | 23.28M |
| May 22, 2026 | $73.85 | $74.97 | $71.32 | $71.82 | -2.43% | 19.69M |
| May 21, 2026 | $74.25 | $74.61 | $72.90 | $73.61 | -1.33% | 13.24M |
| May 20, 2026 | $73.80 | $74.89 | $72.53 | $74.60 | +0.69% | 12.76M |
| May 19, 2026 | $75.49 | $76.01 | $73.96 | $74.09 | -1.32% | 17.42M |
| May 18, 2026 | $74.89 | $75.97 | $74.23 | $75.08 | -0.01% | 17.78M |
| May 15, 2026 | $74.31 | $75.57 | $73.63 | $75.09 | +0.54% | 16.39M |
| May 14, 2026 | $74.67 | $75.29 | $72.88 | $74.69 | -0.01% | 17.33M |
| May 13, 2026 | $75.60 | $76.05 | $74.02 | $74.70 | -2.17% | 14.06M |
| May 12, 2026 | $76.20 | $76.83 | $74.41 | $76.36 | +0.28% | 17.24M |
| May 11, 2026 | $75.50 | $77.02 | $75.10 | $76.15 | +0.93% | 19.00M |
| May 8, 2026 | $77.05 | $77.05 | $74.40 | $75.45 | — | 16.23M |
