Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,197.04
+189.04 (3.77%)
At close: Dec 5, 2025, 4:00 PM EST
5,193.02
-4.02 (-0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,035.61 | 5,199.52 | 5,019.35 | 5,197.04 | 5,197.04 | 3.38% | 292,889 |
| Dec 4, 2025 | 5,065.00 | 5,081.59 | 5,019.88 | 5,027.20 | 5,017.60 | -0.40% | 168,495 |
| Dec 3, 2025 | 5,092.97 | 5,167.12 | 5,042.16 | 5,047.21 | 5,037.57 | -1.71% | 205,187 |
| Dec 2, 2025 | 4,905.00 | 5,176.22 | 4,903.01 | 5,135.07 | 5,125.26 | 4.97% | 433,492 |
| Dec 1, 2025 | 4,912.00 | 4,946.15 | 4,885.17 | 4,891.81 | 4,882.47 | -0.47% | 246,640 |
| Nov 28, 2025 | 4,904.67 | 4,952.48 | 4,885.15 | 4,914.69 | 4,905.30 | 0.06% | 133,289 |
| Nov 26, 2025 | 4,899.63 | 4,950.00 | 4,889.36 | 4,911.85 | 4,902.47 | 0.11% | 283,694 |
| Nov 25, 2025 | 4,882.51 | 4,952.27 | 4,867.01 | 4,906.24 | 4,896.87 | 0.63% | 335,258 |
| Nov 24, 2025 | 4,833.39 | 4,900.00 | 4,811.25 | 4,875.37 | 4,866.06 | 2.25% | 402,236 |
| Nov 21, 2025 | 4,600.50 | 4,799.66 | 4,600.50 | 4,768.00 | 4,758.89 | 4.03% | 476,701 |
| Nov 20, 2025 | 4,673.00 | 4,707.50 | 4,571.12 | 4,583.10 | 4,574.35 | -2.30% | 361,805 |
| Nov 19, 2025 | 4,770.15 | 4,788.49 | 4,662.54 | 4,690.77 | 4,681.81 | -1.93% | 346,318 |
| Nov 18, 2025 | 4,798.19 | 4,862.42 | 4,755.12 | 4,783.01 | 4,773.88 | -0.44% | 325,651 |
| Nov 17, 2025 | 5,030.00 | 5,089.04 | 4,773.00 | 4,804.01 | 4,794.84 | -4.83% | 417,598 |
| Nov 14, 2025 | 5,081.65 | 5,128.87 | 5,020.51 | 5,048.01 | 5,038.37 | -0.54% | 205,510 |
| Nov 13, 2025 | 5,209.35 | 5,235.84 | 5,063.10 | 5,075.61 | 5,065.92 | -1.93% | 293,769 |
| Nov 12, 2025 | 5,055.00 | 5,183.09 | 5,018.23 | 5,175.58 | 5,165.70 | 2.47% | 241,873 |
| Nov 11, 2025 | 4,973.00 | 5,071.88 | 4,958.40 | 5,050.65 | 5,041.00 | 1.86% | 203,643 |
| Nov 10, 2025 | 4,956.06 | 5,033.57 | 4,943.27 | 4,958.40 | 4,948.93 | 0.37% | 263,261 |
| Nov 7, 2025 | 4,917.45 | 5,014.42 | 4,905.05 | 4,940.00 | 4,930.57 | 0.84% | 271,602 |
| Nov 6, 2025 | 4,880.00 | 4,930.00 | 4,855.40 | 4,899.05 | 4,889.69 | -0.25% | 293,267 |
| Nov 5, 2025 | 4,981.01 | 4,988.99 | 4,886.99 | 4,911.15 | 4,901.77 | -1.61% | 255,043 |
| Nov 4, 2025 | 4,998.50 | 5,080.00 | 4,953.54 | 4,991.76 | 4,982.23 | -0.77% | 226,961 |
| Nov 3, 2025 | 5,063.60 | 5,085.23 | 4,983.29 | 5,030.55 | 5,020.94 | -0.93% | 226,999 |
| Oct 31, 2025 | 5,065.17 | 5,109.83 | 5,029.52 | 5,077.74 | 5,068.04 | -0.05% | 177,252 |
| Oct 30, 2025 | 5,063.39 | 5,279.76 | 5,055.00 | 5,080.21 | 5,070.51 | 0.09% | 325,953 |
| Oct 29, 2025 | 5,200.01 | 5,220.00 | 4,928.14 | 5,075.86 | 5,066.17 | -0.87% | 461,708 |
| Oct 28, 2025 | 5,240.58 | 5,275.00 | 5,120.57 | 5,120.57 | 5,110.79 | -2.55% | 407,509 |
| Oct 27, 2025 | 5,234.79 | 5,263.44 | 5,202.83 | 5,254.40 | 5,244.37 | 2.10% | 214,985 |
| Oct 24, 2025 | 5,130.00 | 5,176.07 | 5,080.00 | 5,146.16 | 5,136.33 | 1.03% | 225,611 |
| Oct 23, 2025 | 5,258.00 | 5,258.00 | 5,080.50 | 5,093.47 | 5,083.74 | -2.62% | 310,747 |
| Oct 22, 2025 | 5,327.96 | 5,327.96 | 5,206.66 | 5,230.59 | 5,220.60 | -1.05% | 195,797 |
| Oct 21, 2025 | 5,140.00 | 5,309.89 | 5,109.00 | 5,286.00 | 5,275.90 | 2.80% | 304,575 |
| Oct 20, 2025 | 5,105.80 | 5,173.00 | 5,080.43 | 5,141.88 | 5,132.06 | 1.42% | 299,130 |
| Oct 17, 2025 | 4,948.90 | 5,083.63 | 4,923.55 | 5,070.02 | 5,060.34 | 2.38% | 292,298 |
| Oct 16, 2025 | 5,059.69 | 5,087.69 | 4,930.81 | 4,952.31 | 4,942.85 | -2.53% | 305,764 |
| Oct 15, 2025 | 5,291.98 | 5,291.98 | 5,063.00 | 5,080.86 | 5,071.16 | -3.77% | 275,038 |
| Oct 14, 2025 | 5,209.68 | 5,318.27 | 5,196.00 | 5,280.14 | 5,270.06 | 0.50% | 207,136 |
| Oct 13, 2025 | 5,203.84 | 5,263.29 | 5,169.45 | 5,253.85 | 5,243.82 | 1.72% | 204,759 |
| Oct 10, 2025 | 5,194.21 | 5,239.98 | 5,130.85 | 5,164.93 | 5,155.07 | -0.52% | 197,037 |
| Oct 9, 2025 | 5,082.79 | 5,210.83 | 5,038.77 | 5,191.93 | 5,182.01 | 1.18% | 222,507 |
| Oct 8, 2025 | 5,223.00 | 5,238.23 | 5,110.00 | 5,131.23 | 5,121.43 | -2.11% | 289,152 |
| Oct 7, 2025 | 5,422.22 | 5,422.22 | 5,188.00 | 5,242.00 | 5,231.99 | -3.28% | 264,701 |
| Oct 6, 2025 | 5,368.04 | 5,624.89 | 5,260.08 | 5,419.87 | 5,409.52 | 0.03% | 353,973 |
| Oct 3, 2025 | 5,449.47 | 5,465.82 | 5,370.13 | 5,418.05 | 5,407.70 | -0.12% | 269,591 |
| Oct 2, 2025 | 5,325.39 | 5,430.96 | 5,301.00 | 5,424.55 | 5,414.19 | 1.38% | 208,541 |
| Oct 1, 2025 | 5,352.00 | 5,375.23 | 5,250.00 | 5,350.56 | 5,340.34 | -0.90% | 324,244 |
| Sep 30, 2025 | 5,427.00 | 5,458.11 | 5,350.94 | 5,399.27 | 5,388.96 | -1.02% | 197,481 |
| Sep 29, 2025 | 5,571.66 | 5,586.05 | 5,448.03 | 5,454.81 | 5,444.39 | -1.68% | 237,330 |
| Sep 26, 2025 | 5,578.45 | 5,586.62 | 5,481.94 | 5,548.00 | 5,537.40 | -0.50% | 162,281 |
| Sep 25, 2025 | 5,522.99 | 5,582.19 | 5,454.00 | 5,575.73 | 5,565.08 | 0.91% | 245,251 |
| Sep 24, 2025 | 5,528.07 | 5,528.07 | 5,428.50 | 5,525.60 | 5,515.05 | 0.30% | 152,318 |
| Sep 23, 2025 | 5,425.00 | 5,517.58 | 5,423.91 | 5,509.02 | 5,498.50 | 0.95% | 179,158 |
| Sep 22, 2025 | 5,400.00 | 5,477.35 | 5,370.00 | 5,457.13 | 5,446.71 | 0.23% | 214,432 |
| Sep 19, 2025 | 5,447.96 | 5,465.66 | 5,400.00 | 5,444.44 | 5,434.04 | 0.03% | 420,593 |
| Sep 18, 2025 | 5,557.00 | 5,587.75 | 5,410.79 | 5,442.88 | 5,432.49 | -2.00% | 234,862 |
| Sep 17, 2025 | 5,493.84 | 5,557.40 | 5,454.96 | 5,553.70 | 5,543.09 | 1.44% | 211,539 |
| Sep 16, 2025 | 5,576.58 | 5,576.58 | 5,430.05 | 5,475.01 | 5,464.55 | -1.53% | 172,321 |
| Sep 15, 2025 | 5,500.00 | 5,560.00 | 5,424.00 | 5,559.83 | 5,549.21 | 1.86% | 165,157 |
| Sep 12, 2025 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 5,447.90 | -0.72% | 128,815 |
| Sep 11, 2025 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 5,487.50 | 0.42% | 179,830 |
| Sep 10, 2025 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 5,464.35 | -1.74% | 249,674 |
| Sep 9, 2025 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 5,561.19 | 0.04% | 158,878 |
| Sep 8, 2025 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 5,559.06 | 1.16% | 214,137 |
| Sep 5, 2025 | 5,594.07 | 5,652.51 | 5,455.00 | 5,505.80 | 5,495.28 | -1.43% | 202,426 |
| Sep 4, 2025 | 5,570.00 | 5,598.50 | 5,453.95 | 5,585.86 | 5,565.61 | 0.05% | 220,370 |
| Sep 3, 2025 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 5,562.71 | 1.41% | 189,831 |
| Sep 2, 2025 | 5,577.32 | 5,577.32 | 5,456.97 | 5,505.55 | 5,485.59 | -1.67% | 244,599 |
| Aug 29, 2025 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 5,578.75 | -0.94% | 138,932 |
| Aug 28, 2025 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 5,631.50 | 0.65% | 167,952 |
| Aug 27, 2025 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 5,595.32 | -1.58% | 151,452 |
| Aug 26, 2025 | 5,700.87 | 5,728.16 | 5,643.64 | 5,705.68 | 5,685.00 | 0.04% | 170,965 |
| Aug 25, 2025 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 5,682.92 | -0.30% | 115,620 |
| Aug 22, 2025 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 5,700.13 | 0.18% | 195,558 |
| Aug 21, 2025 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 5,690.04 | 1.26% | 156,373 |
| Aug 20, 2025 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 5,619.33 | 1.00% | 175,482 |
| Aug 19, 2025 | 5,539.12 | 5,602.57 | 5,526.15 | 5,584.08 | 5,563.84 | 0.94% | 199,809 |
| Aug 18, 2025 | 5,449.04 | 5,535.88 | 5,419.52 | 5,532.00 | 5,511.95 | 1.42% | 169,509 |
| Aug 15, 2025 | 5,514.44 | 5,514.44 | 5,437.22 | 5,454.29 | 5,434.52 | -0.56% | 158,024 |
| Aug 14, 2025 | 5,467.00 | 5,519.30 | 5,418.92 | 5,484.77 | 5,464.89 | 0.68% | 179,799 |
| Aug 13, 2025 | 5,483.34 | 5,483.34 | 5,403.18 | 5,447.92 | 5,428.17 | -0.25% | 190,480 |
| Aug 12, 2025 | 5,364.25 | 5,468.17 | 5,364.25 | 5,461.54 | 5,441.74 | 1.81% | 144,561 |
| Aug 11, 2025 | 5,381.84 | 5,431.83 | 5,349.09 | 5,364.25 | 5,344.80 | -0.77% | 174,991 |
| Aug 8, 2025 | 5,454.02 | 5,454.02 | 5,366.43 | 5,405.91 | 5,386.31 | -0.48% | 188,870 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,405.67 | 5,432.10 | 5,412.41 | -1.88% | 202,669 |
| Aug 6, 2025 | 5,474.47 | 5,538.83 | 5,415.00 | 5,536.31 | 5,516.24 | 1.44% | 199,175 |
| Aug 5, 2025 | 5,503.93 | 5,507.50 | 5,409.79 | 5,457.86 | 5,438.07 | -0.33% | 221,868 |
| Aug 4, 2025 | 5,412.00 | 5,481.01 | 5,339.42 | 5,476.09 | 5,456.24 | 1.67% | 237,008 |
| Aug 1, 2025 | 5,479.47 | 5,479.47 | 5,339.12 | 5,386.29 | 5,366.76 | -2.14% | 199,612 |
| Jul 31, 2025 | 5,625.00 | 5,664.41 | 5,493.68 | 5,504.06 | 5,484.11 | -1.94% | 288,407 |
| Jul 30, 2025 | 5,490.00 | 5,691.57 | 5,432.05 | 5,612.91 | 5,592.56 | 0.40% | 371,683 |
| Jul 29, 2025 | 5,696.00 | 5,696.00 | 5,541.64 | 5,590.77 | 5,570.50 | -1.55% | 324,367 |
| Jul 28, 2025 | 5,638.81 | 5,685.00 | 5,583.13 | 5,678.75 | 5,658.16 | 0.83% | 225,646 |
| Jul 25, 2025 | 5,678.51 | 5,680.28 | 5,624.21 | 5,632.27 | 5,611.85 | -0.31% | 184,813 |
| Jul 24, 2025 | 5,745.94 | 5,758.83 | 5,644.12 | 5,650.00 | 5,629.52 | -1.50% | 172,516 |
| Jul 23, 2025 | 5,765.93 | 5,769.58 | 5,680.00 | 5,736.32 | 5,715.52 | -0.68% | 149,571 |
| Jul 22, 2025 | 5,720.00 | 5,786.00 | 5,677.50 | 5,775.53 | 5,754.59 | 1.73% | 143,694 |
| Jul 21, 2025 | 5,665.00 | 5,716.50 | 5,649.95 | 5,677.15 | 5,656.57 | -0.45% | 156,366 |
| Jul 18, 2025 | 5,749.59 | 5,749.59 | 5,684.00 | 5,702.90 | 5,682.23 | 0.33% | 147,060 |
| Jul 17, 2025 | 5,656.50 | 5,718.42 | 5,646.40 | 5,683.94 | 5,663.33 | 0.46% | 141,505 |