Booking Holdings Inc. (LON:0W2Y)
London
· Delayed Price · Currency is GBP · Price in USD 176.85
-2.06 (-1.15%)
Apr 28, 2026, 5:10 PM GMT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.19 | 179.00 | 177.99 | 177.99 | - | -0.51% | 37 |
| Apr 27, 2026 | 180.80 | 186.80 | 174.95 | 178.91 | 178.91 | -1.07% | 16,075 |
| Apr 24, 2026 | 179.00 | 182.03 | 176.00 | 180.85 | 180.85 | 2.78% | 8,700 |
| Apr 23, 2026 | 179.15 | 180.63 | 174.57 | 175.96 | 175.96 | -1.75% | 9,204 |
| Apr 22, 2026 | 190.80 | 193.35 | 179.04 | 179.09 | 179.09 | -6.81% | 25,829 |
| Apr 21, 2026 | 192.74 | 193.92 | 189.00 | 192.17 | 192.17 | 0.89% | 10,347 |
| Apr 20, 2026 | 191.85 | 194.12 | 188.00 | 190.48 | 190.48 | -0.24% | 14,918 |
| Apr 17, 2026 | 185.64 | 192.70 | 182.45 | 190.93 | 190.93 | 2.65% | 6,259 |
| Apr 16, 2026 | 185.60 | 188.90 | 182.01 | 186.01 | 186.01 | 0.05% | 14,509 |
| Apr 15, 2026 | 181.49 | 186.37 | 177.74 | 185.91 | 185.91 | 2.97% | 5,535 |
| Apr 14, 2026 | 177.21 | 182.58 | 176.19 | 180.54 | 180.54 | 1.75% | 14,089 |
| Apr 13, 2026 | 170.00 | 177.66 | 169.88 | 177.43 | 177.43 | 2.62% | 9,096 |
| Apr 10, 2026 | 176.60 | 179.26 | 171.69 | 172.89 | 172.89 | -1.40% | 4,595 |
| Apr 9, 2026 | 180.30 | 185.00 | 173.87 | 175.34 | 175.34 | -3.99% | 5,178 |
| Apr 8, 2026 | 180.99 | 186.64 | 177.50 | 182.63 | 182.63 | 5.11% | 13,864 |
| Apr 7, 2026 | 174.00 | 181.00 | 169.82 | 173.75 | 173.75 | 4.46% | 9,425 |
| Apr 2, 2026 | 166.72 | 167.39 | 162.78 | 166.32 | 166.32 | -1.22% | 2,600 |
| Apr 1, 2026 | 168.88 | 171.24 | 162.36 | 168.37 | 168.37 | -0.19% | 7,400 |
| Mar 31, 2026 | 164.64 | 169.64 | 162.53 | 168.69 | 168.69 | 2.44% | 6,875 |
| Mar 30, 2026 | 162.60 | 166.51 | 160.40 | 164.68 | 164.68 | 1.44% | 14,650 |
| Mar 27, 2026 | 169.00 | 171.25 | 161.20 | 162.34 | 162.34 | -3.87% | 6,550 |
| Mar 26, 2026 | 170.00 | 170.87 | 164.00 | 168.88 | 168.88 | -0.54% | 12,275 |
| Mar 25, 2026 | 173.80 | 178.28 | 167.74 | 169.80 | 169.80 | -1.60% | 11,925 |
| Mar 24, 2026 | 179.52 | 179.52 | 170.60 | 172.55 | 172.55 | -2.65% | 7,650 |
| Mar 23, 2026 | 171.74 | 178.71 | 170.40 | 177.25 | 177.25 | 3.05% | 27,200 |
| Mar 20, 2026 | 174.32 | 174.32 | 168.00 | 172.00 | 172.00 | -0.67% | 15,400 |
| Mar 19, 2026 | 174.80 | 179.67 | 169.38 | 173.16 | 173.16 | -2.31% | 5,375 |
| Mar 18, 2026 | 175.82 | 183.16 | 175.56 | 177.24 | 177.24 | -0.14% | 10,150 |
| Mar 17, 2026 | 171.84 | 178.98 | 169.40 | 177.49 | 177.49 | 3.48% | 11,450 |
| Mar 16, 2026 | 169.32 | 173.34 | 166.00 | 171.52 | 171.52 | 1.07% | 8,975 |
| Mar 13, 2026 | 168.71 | 173.20 | 166.60 | 169.71 | 169.70 | -0.28% | 12,025 |
| Mar 12, 2026 | 172.00 | 174.00 | 169.99 | 170.19 | 170.19 | -1.29% | 16,250 |
| Mar 11, 2026 | 176.00 | 177.38 | 171.05 | 172.41 | 172.41 | -1.57% | 3,975 |
| Mar 10, 2026 | 177.32 | 178.20 | 171.22 | 175.16 | 175.16 | 0.28% | 9,550 |
| Mar 9, 2026 | 176.95 | 181.00 | 173.80 | 174.67 | 174.67 | -4.12% | 18,925 |
| Mar 6, 2026 | 185.08 | 187.92 | 178.00 | 182.18 | 182.18 | -1.10% | 14,675 |
| Mar 5, 2026 | 170.80 | 185.73 | 167.70 | 184.20 | 183.78 | 6.85% | 12,950 |
| Mar 4, 2026 | 163.80 | 172.91 | 163.80 | 172.39 | 171.99 | 3.00% | 12,650 |
| Mar 3, 2026 | 167.53 | 167.69 | 161.80 | 167.37 | 166.98 | -0.23% | 6,125 |
| Mar 2, 2026 | 165.00 | 167.84 | 160.44 | 167.76 | 167.37 | -0.83% | 26,175 |
| Feb 27, 2026 | 169.84 | 172.00 | 165.24 | 169.16 | 168.77 | -0.15% | 14,475 |
| Feb 26, 2026 | 164.60 | 171.76 | 163.56 | 169.40 | 169.01 | 1.74% | 19,300 |
| Feb 25, 2026 | 163.16 | 167.08 | 161.37 | 166.51 | 166.12 | 2.29% | 30,875 |
| Feb 24, 2026 | 155.52 | 163.34 | 154.52 | 162.78 | 162.41 | 5.27% | 58,200 |
| Feb 23, 2026 | 161.80 | 164.91 | 150.40 | 154.63 | 154.28 | -4.73% | 16,050 |
| Feb 20, 2026 | 160.58 | 163.20 | 158.19 | 162.32 | 161.94 | 2.98% | 16,000 |
| Feb 19, 2026 | 171.92 | 172.00 | 154.99 | 157.62 | 157.26 | -7.77% | 24,650 |
| Feb 18, 2026 | 165.39 | 171.46 | 163.20 | 170.90 | 170.50 | 2.58% | 16,150 |
| Feb 17, 2026 | 166.20 | 169.29 | 160.82 | 166.60 | 166.21 | -0.03% | 28,575 |
| Feb 16, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.26 | - | 125 |
| Feb 13, 2026 | 166.96 | 168.99 | 163.06 | 166.64 | 166.26 | -0.89% | 35,150 |
| Feb 12, 2026 | 173.14 | 175.36 | 165.60 | 168.15 | 167.76 | -3.81% | 9,475 |
| Feb 11, 2026 | 171.96 | 175.12 | 167.93 | 174.80 | 174.40 | 1.09% | 10,350 |
| Feb 10, 2026 | 169.64 | 175.16 | 166.00 | 172.92 | 172.52 | 0.65% | 20,700 |
| Feb 9, 2026 | 181.80 | 181.80 | 170.11 | 171.81 | 171.41 | -2.18% | 12,625 |
| Feb 6, 2026 | 177.76 | 181.70 | 175.17 | 175.63 | 175.22 | -2.71% | 9,550 |
| Feb 5, 2026 | 183.20 | 187.96 | 179.20 | 180.52 | 180.11 | -1.59% | 10,700 |
| Feb 4, 2026 | 187.55 | 188.80 | 174.48 | 183.43 | 183.01 | -2.01% | 23,075 |
| Feb 3, 2026 | 205.00 | 206.60 | 184.74 | 187.19 | 186.76 | -8.66% | 38,075 |
| Feb 2, 2026 | 201.76 | 205.14 | 197.60 | 204.93 | 204.46 | 2.52% | 7,175 |
| Jan 30, 2026 | 203.73 | 204.60 | 198.20 | 199.89 | 199.43 | -2.15% | 3,225 |
| Jan 29, 2026 | 203.60 | 205.83 | 200.20 | 204.28 | 203.80 | 0.42% | 7,600 |
| Jan 28, 2026 | 205.72 | 208.37 | 202.19 | 203.43 | 202.96 | -0.77% | 1,825 |
| Jan 27, 2026 | 203.80 | 206.40 | 201.43 | 205.00 | 204.53 | 0.57% | 8,000 |
| Jan 26, 2026 | 203.96 | 207.52 | 202.20 | 203.83 | 203.36 | -0.16% | 11,400 |
| Jan 23, 2026 | 205.40 | 207.49 | 202.55 | 204.17 | 203.69 | -0.54% | 1,100 |
| Jan 22, 2026 | 206.96 | 209.31 | 203.66 | 205.27 | 204.80 | 0.79% | 11,300 |
| Jan 21, 2026 | 200.72 | 204.56 | 200.04 | 203.67 | 203.20 | 1.43% | 3,250 |
| Jan 20, 2026 | 202.80 | 204.16 | 198.20 | 200.80 | 200.33 | -3.27% | 7,100 |
| Jan 16, 2026 | 207.40 | 208.84 | 204.00 | 207.59 | 207.11 | 0.05% | 2,000 |
| Jan 15, 2026 | 207.91 | 209.28 | 206.06 | 207.49 | 207.01 | 1.75% | 2,925 |
| Jan 14, 2026 | 211.90 | 212.80 | 202.44 | 203.92 | 203.45 | -3.65% | 2,700 |
| Jan 13, 2026 | 215.58 | 216.42 | 211.60 | 211.64 | 211.16 | -1.61% | 3,850 |
| Jan 12, 2026 | 218.20 | 220.84 | 214.80 | 215.11 | 214.61 | -1.79% | 3,925 |
| Jan 9, 2026 | 217.88 | 220.38 | 215.20 | 219.04 | 218.53 | 1.03% | 2,225 |
| Jan 8, 2026 | 217.01 | 218.28 | 213.93 | 216.80 | 216.30 | -0.37% | 3,475 |
| Jan 7, 2026 | 213.84 | 219.00 | 210.68 | 217.61 | 217.11 | 2.90% | 3,550 |
| Jan 6, 2026 | 215.16 | 216.63 | 211.00 | 211.49 | 211.00 | -2.41% | 14,500 |
| Jan 5, 2026 | 212.92 | 217.75 | 209.78 | 216.72 | 216.22 | 2.51% | 1,750 |
| Jan 2, 2026 | 214.48 | 218.40 | 210.14 | 211.41 | 210.92 | -2.10% | 3,575 |
| Dec 31, 2025 | 216.47 | 217.43 | 213.87 | 215.95 | 215.46 | -0.78% | 1,575 |
| Dec 30, 2025 | 217.56 | 219.78 | 216.21 | 217.65 | 217.14 | 0.21% | 925 |
| Dec 29, 2025 | 218.35 | 218.40 | 215.09 | 217.20 | 216.70 | -0.35% | 625 |
| Dec 24, 2025 | 217.80 | 218.95 | 216.00 | 217.95 | 217.45 | 0.68% | 150 |
| Dec 23, 2025 | 215.76 | 220.34 | 212.20 | 216.48 | 215.98 | -0.59% | 1,000 |
| Dec 22, 2025 | 215.83 | 218.54 | 215.04 | 217.77 | 217.27 | 0.46% | 300 |
| Dec 19, 2025 | 214.16 | 216.93 | 211.78 | 216.77 | 216.27 | 1.33% | 3,175 |
| Dec 18, 2025 | 213.12 | 218.20 | 212.00 | 213.92 | 213.43 | -0.06% | 8,025 |
| Dec 17, 2025 | 216.73 | 219.60 | 214.04 | 214.04 | 213.55 | -1.72% | 4,075 |
| Dec 16, 2025 | 218.28 | 220.60 | 215.50 | 217.80 | 217.30 | -0.26% | 1,075 |
| Dec 15, 2025 | 212.86 | 219.01 | 209.80 | 218.36 | 217.86 | 2.78% | 4,425 |
| Dec 12, 2025 | 211.84 | 214.46 | 210.12 | 212.45 | 211.96 | 1.24% | 3,025 |
| Dec 11, 2025 | 208.08 | 214.36 | 208.08 | 209.86 | 209.37 | -0.95% | 7,325 |
| Dec 10, 2025 | 207.76 | 212.49 | 202.35 | 211.87 | 211.39 | 1.86% | 9,375 |
| Dec 9, 2025 | 206.64 | 208.24 | 200.94 | 208.01 | 207.53 | 0.52% | 1,675 |
| Dec 8, 2025 | 207.80 | 209.48 | 204.98 | 206.93 | 206.45 | 0.35% | 80,550 |
| Dec 5, 2025 | 200.00 | 206.40 | 200.00 | 206.20 | 205.72 | 1.82% | 8,925 |
| Dec 4, 2025 | 202.00 | 204.80 | 200.20 | 202.52 | 201.67 | -0.34% | 1,850 |
| Dec 3, 2025 | 206.00 | 206.69 | 201.80 | 203.22 | 202.37 | -1.30% | 2,100 |
| Dec 2, 2025 | 195.60 | 206.93 | 194.84 | 205.90 | 205.03 | 4.94% | 14,775 |