Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.90	29.00	28.53	28.53	28.53	-1.62%	3,460
Apr 27, 2026	29.31	29.42	29.00	29.00	29.00	-1.86%	3,161
Apr 24, 2026	29.49	29.58	29.45	29.55	29.55	3.00%	487
Apr 23, 2026	29.35	29.36	28.69	28.69	28.69	-1.75%	2,067
Apr 22, 2026	30.00	30.00	29.20	29.20	29.20	-7.01%	1,251
Apr 21, 2026	31.00	31.40	31.00	31.40	31.40	0.19%	3,221
Apr 20, 2026	31.31	31.49	31.05	31.34	31.34	-0.22%	2,561
Apr 17, 2026	30.92	31.51	30.92	31.41	31.41	3.49%	4,718
Apr 16, 2026	30.65	30.65	30.35	30.35	30.35	-0.07%	5,695
Apr 15, 2026	30.03	30.46	30.03	30.37	30.37	2.46%	1,323
Apr 14, 2026	29.60	29.80	29.58	29.64	29.64	2.77%	1,698
Apr 13, 2026	28.00	28.84	28.00	28.84	28.84	1.94%	2,322
Apr 10, 2026	28.92	28.92	28.15	28.29	28.29	-1.87%	1,291
Apr 9, 2026	29.63	29.63	28.53	28.83	28.83	-2.60%	8,059
Apr 8, 2026	29.85	30.25	29.59	29.60	29.60	4.19%	35,956
Apr 7, 2026	28.50	28.70	28.20	28.41	28.41	-1.35%	4,731
Apr 6, 2026	27.43	28.92	27.43	28.80	28.80	5.46%	4,943
Apr 2, 2026	27.14	27.31	27.14	27.31	27.31	-1.41%	1,724
Apr 1, 2026	27.51	27.70	27.19	27.70	27.70	0.51%	835
Mar 31, 2026	27.29	27.65	27.07	27.56	27.56	2.23%	109,716
Mar 30, 2026	26.69	27.08	26.69	26.96	26.96	1.35%	666
Mar 27, 2026	27.00	27.00	26.60	26.60	26.60	-3.59%	2,146
Mar 26, 2026	27.74	27.81	27.59	27.59	27.59	-1.39%	429
Mar 25, 2026	28.19	28.31	27.50	27.98	27.98	-0.57%	444
Mar 24, 2026	28.14	28.14	28.14	28.14	28.14	-2.53%	197
Mar 23, 2026	28.96	29.03	28.87	28.87	28.87	2.56%	536
Mar 20, 2026	28.19	28.20	28.15	28.15	28.15	-3.26%	560
Mar 18, 2026	29.10	29.10	29.10	29.10	29.10	-	149
Mar 17, 2026	28.33	29.25	28.33	29.10	29.10	2.75%	1,629
Mar 16, 2026	28.32	28.32	28.32	28.32	28.32	1.69%	704
Mar 13, 2026	28.20	28.20	27.85	27.85	27.85	0.36%	612
Mar 12, 2026	28.00	28.00	27.71	27.75	27.75	-3.41%	927
Mar 10, 2026	28.65	28.73	28.65	28.73	28.73	0.14%	888
Mar 9, 2026	29.05	29.49	28.53	28.69	28.69	-4.33%	5,685
Mar 6, 2026	29.90	29.99	29.90	29.99	29.99	-0.70%	1,857
Mar 5, 2026	29.33	30.30	29.33	30.20	30.13	7.40%	2,101
Mar 4, 2026	27.33	28.30	27.33	28.12	28.06	3.23%	1,303
Mar 3, 2026	27.07	27.51	26.88	27.24	27.18	-1.23%	4,268
Mar 2, 2026	26.60	27.58	26.50	27.58	27.52	-0.72%	5,159
Feb 27, 2026	27.57	27.78	27.30	27.78	27.72	-0.04%	6,050
Feb 26, 2026	27.43	27.95	27.39	27.79	27.73	2.06%	2,676
Feb 25, 2026	26.74	27.23	26.67	27.23	27.17	2.75%	1,380
Feb 24, 2026	25.69	26.55	25.69	26.50	26.44	6.08%	29,127
Feb 23, 2026	26.52	26.52	24.98	24.98	24.92	-6.55%	2,203
Feb 20, 2026	26.48	26.73	26.30	26.73	26.67	1.44%	1,367
Feb 19, 2026	27.02	27.02	25.50	26.35	26.29	-6.43%	6,861
Feb 18, 2026	27.22	28.18	27.22	28.16	28.10	2.92%	2,178
Feb 17, 2026	27.26	27.37	26.60	27.36	27.30	0.07%	2,144
Feb 13, 2026	27.07	27.34	27.07	27.34	27.28	-0.87%	803
Feb 12, 2026	28.04	28.49	27.36	27.58	27.52	-2.02%	6,348
Feb 11, 2026	28.00	28.15	27.80	28.15	28.09	-0.60%	849
Feb 10, 2026	28.12	28.73	28.12	28.32	28.26	1.51%	5,493
Feb 9, 2026	29.12	29.12	27.87	27.90	27.84	-4.97%	2,782
Feb 6, 2026	29.03	29.36	28.79	29.36	29.29	-0.07%	6,763
Feb 5, 2026	29.70	29.70	29.38	29.38	29.31	-1.74%	1,428
Feb 4, 2026	29.60	30.10	29.01	29.90	29.83	-2.16%	10,903
Feb 3, 2026	32.70	32.70	30.52	30.56	30.49	-7.11%	17,289
Jan 30, 2026	33.28	33.28	32.66	32.90	32.83	-3.52%	4,858
Jan 28, 2026	34.10	34.10	34.10	34.10	34.02	0.68%	1,000
Jan 27, 2026	33.87	33.87	33.87	33.87	33.79	0.95%	439
Jan 23, 2026	33.55	33.55	33.55	33.55	33.47	-0.86%	115
Jan 22, 2026	33.85	33.85	33.82	33.84	33.76	-0.53%	1,707
Jan 21, 2026	34.02	34.02	34.02	34.02	33.94	3.12%	246
Jan 20, 2026	32.93	32.99	32.93	32.99	32.92	-0.48%	447
Jan 19, 2026	32.90	33.15	32.90	33.15	33.07	-2.99%	213
Jan 15, 2026	34.17	34.17	34.17	34.17	34.09	-1.53%	600
Jan 13, 2026	35.01	35.01	34.70	34.70	34.62	-2.42%	863
Jan 12, 2026	35.50	35.56	35.50	35.56	35.48	-0.92%	1,124
Jan 9, 2026	35.89	35.89	35.89	35.89	35.81	0.50%	441
Jan 8, 2026	35.75	35.85	35.71	35.71	35.63	-0.11%	468
Jan 7, 2026	35.75	35.75	35.75	35.75	35.67	1.97%	111
Jan 6, 2026	35.30	35.30	34.78	35.06	34.98	-0.90%	7,749
Jan 5, 2026	35.72	35.72	35.38	35.38	35.30	1.96%	2,683
Jan 2, 2026	35.00	35.00	34.70	34.70	34.62	-2.06%	1,177
Dec 31, 2025	35.43	35.43	35.43	35.43	35.35	-1.28%	520
Dec 30, 2025	35.75	35.91	35.75	35.89	35.81	0.73%	1,744
Dec 29, 2025	35.63	35.63	35.63	35.63	35.55	-0.17%	161
Dec 26, 2025	35.69	35.69	35.69	35.69	35.61	-	30
Dec 24, 2025	35.69	35.69	35.69	35.69	35.61	-	30
Dec 23, 2025	35.69	35.69	35.69	35.69	35.61	-	100
Dec 22, 2025	35.85	35.96	35.61	35.69	35.61	0.28%	11,625
Dec 19, 2025	35.34	35.73	35.34	35.59	35.51	1.02%	9,900
Dec 17, 2025	35.79	35.92	35.23	35.23	35.15	-1.87%	16,033
Dec 16, 2025	36.09	36.36	35.89	35.90	35.82	-0.06%	6,688
Dec 15, 2025	35.39	36.13	35.39	35.92	35.84	2.57%	11,556
Dec 12, 2025	34.94	35.25	34.94	35.02	34.94	0.98%	11,143
Dec 11, 2025	34.86	35.30	34.62	34.68	34.60	-0.52%	22,384
Dec 10, 2025	33.97	35.30	33.46	34.86	34.78	1.51%	39,147
Dec 9, 2025	34.00	34.46	33.16	34.34	34.26	0.12%	15,657
Dec 8, 2025	34.32	34.32	33.84	34.30	34.22	0.09%	12,816
Dec 5, 2025	33.17	34.27	33.17	34.27	34.19	3.38%	19,162
Dec 4, 2025	33.40	33.44	33.15	33.15	33.01	-0.42%	4,072
Dec 3, 2025	33.80	34.05	33.29	33.29	33.15	-1.89%	14,529
Dec 2, 2025	32.42	34.10	32.42	33.93	33.79	5.08%	18,395
Dec 1, 2025	32.39	32.56	32.28	32.29	32.16	-0.68%	7,364
Nov 28, 2025	32.66	32.66	32.51	32.51	32.38	1.03%	2,369
Nov 27, 2025	32.50	32.50	32.18	32.18	32.05	-0.86%	303
Nov 26, 2025	32.45	32.69	32.34	32.46	32.33	-0.03%	12,615
Nov 25, 2025	32.11	32.60	32.11	32.47	32.34	0.87%	6,703
Nov 24, 2025	31.63	32.28	31.63	32.19	32.06	2.19%	22,242