5 DAY PERFORMANCE
+2,517.87%
1 MONTH PERFORMANCE
+2,420.40%
3 MONTH PERFORMANCE
+2,390.71%
6 MONTH PERFORMANCE
+2,166.12%
YEAR-TO-DATE PERFORMANCE
+1,973.05%
1 YEAR PERFORMANCE
+2,050.56%
Booking Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $172.96 | $169.49 (-2%) | $175.52 | $168.28 | 4.19 M | $134.06 B |
| 05/05/2026 | $165.25 | $167.63 (1.44%) | $169.08 | $164.05 | 8.00 M | $132.43 B |
| 05/04/2026 | $170.00 | $165.58 (-2.6%) | $170.86 | $165.21 | 5.57 M | $130.81 B |
| 05/01/2026 | $169.03 | $169.63 (0.35%) | $171.58 | $168.15 | 5.44 M | $134.01 B |
| 04/30/2026 | $174.38 | $168.36 (-3.45%) | $175.94 | $167.20 | 8.64 M | $133.00 B |
| 04/29/2026 | $164.54 | $173.98 (5.74%) | $176.83 | $164.23 | 12.30 M | $137.44 B |
| 04/28/2026 | $177.99 | $173.38 (-2.59%) | $178.94 | $173.00 | 10.93 M | $136.97 B |
| 04/27/2026 | $178.29 | $177.52 (-0.43%) | $181.47 | $177.11 | 5.73 M | $140.24 B |
| 04/24/2026 | $176.64 | $180.25 (2.04%) | $182.09 | $176.20 | 6.32 M | $146.24 B |
| 04/23/2026 | $178.91 | $176.75 (-1.21%) | $180.50 | $174.53 | 6.01 M | $143.40 B |
| 04/22/2026 | $190.56 | $179.40 (-5.86%) | $191.01 | $177.90 | 9.37 M | $145.55 B |
| 04/21/2026 | $191.45 | $190.86 (-0.31%) | $193.92 | $189.17 | 4.28 M | $154.84 B |
| 04/20/2026 | $190.60 | $192.03 (0.75%) | $192.91 | $189.09 | 5.37 M | $155.79 B |
| 04/17/2026 | $188.56 | $192.01 (1.83%) | $192.76 | $188.00 | 7.88 M | $155.78 B |
| 04/16/2026 | $186.57 | $184.56 (-1.08%) | $188.17 | $184.14 | 5.85 M | $149.73 B |
| 04/15/2026 | $183.33 | $185.69 (1.29%) | $186.60 | $182.33 | 5.93 M | $150.65 B |
| 04/14/2026 | $178.26 | $181.12 (1.6%) | $182.55 | $178.00 | 5.52 M | $146.94 B |
| 04/13/2026 | $170.71 | $177.25 (3.83%) | $177.76 | $170.59 | 5.83 M | $143.80 B |
| 04/10/2026 | $177.15 | $173.46 (-2.08%) | $179.41 | $171.55 | 5.12 M | $140.73 B |
| 04/09/2026 | $180.03 | $176.60 (-1.91%) | $180.98 | $173.82 | 7.23 M | $143.28 B |
| 04/08/2026 | $181.07 | $181.00 (-0.04%) | $186.65 | $180.09 | 8.88 M | $146.85 B |
| 04/07/2026 | $174.42 | $173.41 (-0.58%) | $175.88 | $169.71 | 9.12 M | $140.69 B |
| 04/06/2026 | $166.25 | $176.19 (5.98%) | $176.83 | $166.25 | 8.19 M | $142.94 B |
| 04/02/2026 | $165.76 | $167.77 (1.21%) | $168.11 | $162.62 | 5.86 M | $136.11 B |
| 04/01/2026 | $168.67 | $167.38 (-0.76%) | $170.01 | $162.05 | 8.81 M | $135.80 B |
| 03/31/2026 | $165.48 | $168.41 (1.77%) | $169.60 | $162.62 | 9.46 M | $136.63 B |
| 03/30/2026 | $162.60 | $164.70 (1.29%) | $166.54 | $162.00 | 10.23 M | $133.62 B |
| 03/27/2026 | $167.96 | $162.49 (-3.26%) | $168.19 | $161.21 | 8.98 M | $131.83 B |
| 03/26/2026 | $169.13 | $168.55 (-0.34%) | $171.00 | $167.37 | 8.12 M | $136.74 B |
| 03/25/2026 | $171.94 | $169.51 (-1.41%) | $175.00 | $167.29 | 6.24 M | $137.52 B |
| 03/24/2026 | $174.60 | $171.63 (-1.7%) | $175.69 | $170.60 | 8.59 M | $139.24 B |
| 03/23/2026 | $176.31 | $175.87 (-0.25%) | $177.70 | $174.72 | 8.35 M | $142.68 B |
| 03/20/2026 | $171.74 | $172.96 (0.71%) | $173.17 | $170.33 | 11.94 M | $140.32 B |
| 03/19/2026 | $175.18 | $171.77 (-1.95%) | $177.47 | $170.40 | 5.99 M | $139.36 B |
| 03/18/2026 | $176.08 | $175.26 (-0.47%) | $179.09 | $175.16 | 6.45 M | $142.19 B |
| 03/17/2026 | $175.10 | $177.69 (1.48%) | $179.01 | $174.16 | 8.28 M | $144.16 B |
| 03/16/2026 | $170.62 | $171.72 (0.64%) | $173.57 | $170.08 | 5.05 M | $139.32 B |
| 03/13/2026 | $170.21 | $169.65 (-0.33%) | $172.80 | $169.41 | 5.73 M | $137.64 B |
| 03/12/2026 | $170.98 | $168.71 (-1.33%) | $173.93 | $168.53 | 6.46 M | $136.87 B |
| 03/11/2026 | $175.10 | $172.90 (-1.26%) | $177.38 | $171.03 | 6.42 M | $140.27 B |
| 03/10/2026 | $176.50 | $174.87 (-0.92%) | $177.28 | $171.38 | 9.62 M | $141.87 B |
| 03/09/2026 | $178.47 | $177.63 (-0.47%) | $179.56 | $173.60 | 12.97 M | $144.11 B |
| 03/06/2026 | $180.72 | $182.02 (0.72%) | $183.39 | $178.17 | 9.56 M | $147.67 B |
| 03/05/2026 | $180.44 | $184.53 (2.27%) | $185.36 | $178.89 | 20.32 M | $149.71 B |
| 03/04/2026 | $165.84 | $170.14 (2.59%) | $172.91 | $165.18 | 10.47 M | $138.03 B |
| 03/03/2026 | $164.60 | $166.15 (0.94%) | $167.76 | $162.94 | 10.96 M | $134.80 B |
| 03/02/2026 | $162.00 | $167.19 (3.2%) | $168.78 | $161.12 | 13.58 M | $135.64 B |
| 02/27/2026 | $167.75 | $169.57 (1.08%) | $169.71 | $166.40 | 23.01 M | $137.57 B |
| 02/26/2026 | $167.18 | $170.01 (1.69%) | $171.68 | $166.52 | 18.88 M | $137.93 B |
| 02/25/2026 | $163.08 | $166.52 (2.11%) | $167.18 | $161.91 | 18.74 M | $135.10 B |
| 02/24/2026 | $155.60 | $162.74 (4.59%) | $163.32 | $155.20 | 20.13 M | $132.03 B |
| 02/23/2026 | $162.08 | $154.83 (-4.47%) | $162.40 | $150.62 | 19.45 M | $125.61 B |
| 02/20/2026 | $160.50 | $163.07 (1.6%) | $163.20 | $157.94 | 20.14 M | $132.30 B |
| 02/19/2026 | $163.55 | $160.30 (-1.99%) | $165.66 | $154.84 | 22.66 M | $130.05 B |
| 02/18/2026 | $164.25 | $170.80 (3.99%) | $171.77 | $164.00 | 16.90 M | $138.57 B |
| 02/17/2026 | $165.25 | $165.61 (0.22%) | $166.72 | $160.82 | 12.26 M | $134.36 B |
| 02/13/2026 | $166.16 | $165.62 (-0.32%) | $167.68 | $162.86 | 15.56 M | $134.37 B |
| 02/12/2026 | $171.10 | $166.36 (-2.77%) | $175.40 | $165.59 | 17.07 M | $134.97 B |
| 02/11/2026 | $170.14 | $172.50 (1.39%) | $175.11 | $167.98 | 16.72 M | $139.95 B |
| 02/10/2026 | $168.78 | $171.25 (1.46%) | $175.20 | $167.04 | 14.34 M | $138.94 B |
| 02/09/2026 | $176.75 | $169.48 (-4.11%) | $177.55 | $168.77 | 16.94 M | $137.50 B |
| 02/06/2026 | $177.75 | $178.29 (0.3%) | $180.96 | $174.77 | 13.30 M | $144.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
