5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+2.22%
Booking Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5,035.61 | $5,197.04 (3.21%) | $5,199.52 | $5,019.35 | 303.85 K | $168.30 B |
| 12/04/2025 | $5,065.00 | $5,027.20 (-0.75%) | $5,081.59 | $5,019.88 | 186.43 K | $162.80 B |
| 12/03/2025 | $5,092.97 | $5,047.21 (-0.9%) | $5,167.12 | $5,042.16 | 205.20 K | $163.45 B |
| 12/02/2025 | $4,905.00 | $5,135.07 (4.69%) | $5,176.22 | $4,903.01 | 433.50 K | $166.29 B |
| 12/01/2025 | $4,912.00 | $4,891.81 (-0.41%) | $4,946.15 | $4,885.17 | 246.64 K | $158.42 B |
| 11/28/2025 | $4,904.67 | $4,914.69 (0.2%) | $4,952.48 | $4,885.15 | 133.30 K | $159.16 B |
| 11/26/2025 | $4,899.63 | $4,911.85 (0.25%) | $4,950.00 | $4,889.36 | 283.70 K | $159.07 B |
| 11/25/2025 | $4,882.51 | $4,906.24 (0.49%) | $4,952.27 | $4,867.01 | 335.26 K | $158.88 B |
| 11/24/2025 | $4,833.39 | $4,875.37 (0.87%) | $4,900.00 | $4,811.25 | 402.24 K | $157.88 B |
| 11/21/2025 | $4,600.50 | $4,768.00 (3.64%) | $4,799.66 | $4,600.50 | 476.70 K | $154.41 B |
| 11/20/2025 | $4,673.00 | $4,583.10 (-1.92%) | $4,707.50 | $4,571.12 | 361.81 K | $148.42 B |
| 11/19/2025 | $4,770.15 | $4,690.77 (-1.66%) | $4,788.48 | $4,662.54 | 346.32 K | $151.91 B |
| 11/18/2025 | $4,798.19 | $4,783.01 (-0.32%) | $4,862.42 | $4,755.12 | 325.65 K | $154.89 B |
| 11/17/2025 | $5,030.00 | $4,804.01 (-4.49%) | $5,089.04 | $4,773.00 | 417.60 K | $155.57 B |
| 11/14/2025 | $5,081.65 | $5,048.01 (-0.66%) | $5,128.87 | $5,020.51 | 205.51 K | $163.47 B |
| 11/13/2025 | $5,209.35 | $5,075.61 (-2.57%) | $5,235.84 | $5,063.10 | 293.77 K | $164.37 B |
| 11/12/2025 | $5,055.00 | $5,175.58 (2.39%) | $5,183.09 | $5,018.23 | 241.87 K | $167.61 B |
| 11/11/2025 | $4,973.00 | $5,050.65 (1.56%) | $5,071.88 | $4,958.40 | 203.64 K | $163.56 B |
| 11/10/2025 | $4,956.06 | $4,958.40 (0.05%) | $5,033.57 | $4,943.27 | 263.26 K | $160.57 B |
| 11/07/2025 | $4,917.45 | $4,940.00 (0.46%) | $5,014.42 | $4,905.05 | 271.60 K | $159.98 B |
| 11/06/2025 | $4,880.00 | $4,899.05 (0.39%) | $4,930.00 | $4,855.40 | 293.27 K | $158.65 B |
| 11/05/2025 | $4,981.01 | $4,911.15 (-1.4%) | $4,988.99 | $4,886.99 | 255.04 K | $159.04 B |
| 11/04/2025 | $4,998.50 | $4,991.76 (-0.13%) | $5,080.00 | $4,953.54 | 226.96 K | $161.65 B |
| 11/03/2025 | $5,063.60 | $5,030.55 (-0.65%) | $5,085.23 | $4,983.29 | 227.00 K | $162.91 B |
| 10/31/2025 | $5,065.17 | $5,077.74 (0.25%) | $5,109.83 | $5,029.52 | 177.25 K | $164.44 B |
| 10/30/2025 | $5,063.39 | $5,080.21 (0.33%) | $5,279.76 | $5,055.00 | 326.00 K | $164.52 B |
| 10/29/2025 | $5,200.01 | $5,075.86 (-2.39%) | $5,220.00 | $4,928.14 | 461.71 K | $164.38 B |
| 10/28/2025 | $5,240.58 | $5,120.57 (-2.29%) | $5,275.00 | $5,120.57 | 407.51 K | $165.82 B |
| 10/27/2025 | $5,234.79 | $5,254.40 (0.37%) | $5,263.44 | $5,202.83 | 214.99 K | $170.16 B |
| 10/24/2025 | $5,130.00 | $5,146.16 (0.32%) | $5,176.07 | $5,080.00 | 225.61 K | $166.65 B |
| 10/23/2025 | $5,258.00 | $5,093.47 (-3.13%) | $5,258.00 | $5,080.50 | 310.75 K | $164.95 B |
| 10/22/2025 | $5,327.96 | $5,230.59 (-1.83%) | $5,327.96 | $5,206.66 | 195.80 K | $169.39 B |
| 10/21/2025 | $5,140.00 | $5,286.00 (2.84%) | $5,309.89 | $5,109.00 | 304.58 K | $171.18 B |
| 10/20/2025 | $5,105.80 | $5,141.88 (0.71%) | $5,173.00 | $5,080.43 | 299.13 K | $166.51 B |
| 10/17/2025 | $4,948.90 | $5,070.02 (2.45%) | $5,083.63 | $4,923.55 | 292.30 K | $164.19 B |
| 10/16/2025 | $5,059.69 | $4,952.31 (-2.12%) | $5,087.69 | $4,930.81 | 305.76 K | $160.38 B |
| 10/15/2025 | $5,291.98 | $5,080.86 (-3.99%) | $5,291.98 | $5,063.00 | 275.04 K | $164.54 B |
| 10/14/2025 | $5,209.68 | $5,280.14 (1.35%) | $5,318.27 | $5,196.00 | 207.14 K | $170.99 B |
| 10/13/2025 | $5,203.84 | $5,253.85 (0.96%) | $5,263.29 | $5,169.45 | 204.76 K | $170.14 B |
| 10/10/2025 | $5,194.21 | $5,164.93 (-0.56%) | $5,239.98 | $5,130.85 | 197.04 K | $167.26 B |
| 10/09/2025 | $5,082.79 | $5,191.93 (2.15%) | $5,210.83 | $5,038.77 | 222.51 K | $168.14 B |
| 10/08/2025 | $5,223.00 | $5,131.23 (-1.76%) | $5,238.23 | $5,110.00 | 289.15 K | $166.17 B |
| 10/07/2025 | $5,422.22 | $5,242.00 (-3.32%) | $5,422.22 | $5,188.00 | 264.70 K | $169.76 B |
| 10/06/2025 | $5,368.04 | $5,419.87 (0.97%) | $5,624.89 | $5,260.08 | 353.97 K | $175.52 B |
| 10/03/2025 | $5,449.47 | $5,418.05 (-0.58%) | $5,465.82 | $5,370.13 | 269.60 K | $175.46 B |
| 10/02/2025 | $5,325.39 | $5,424.55 (1.86%) | $5,430.96 | $5,301.00 | 208.54 K | $175.67 B |
| 10/01/2025 | $5,352.00 | $5,350.56 (-0.03%) | $5,375.23 | $5,250.00 | 324.24 K | $173.27 B |
| 09/30/2025 | $5,427.00 | $5,399.27 (-0.51%) | $5,458.11 | $5,350.94 | 197.50 K | $174.85 B |
| 09/29/2025 | $5,571.66 | $5,454.81 (-2.1%) | $5,586.05 | $5,448.03 | 237.33 K | $176.65 B |
| 09/26/2025 | $5,578.45 | $5,548.00 (-0.55%) | $5,586.62 | $5,481.94 | 162.30 K | $179.67 B |
| 09/25/2025 | $5,522.99 | $5,575.73 (0.95%) | $5,582.19 | $5,454.00 | 245.25 K | $180.56 B |
| 09/24/2025 | $5,528.07 | $5,525.60 (-0.04%) | $5,528.07 | $5,428.50 | 152.32 K | $178.94 B |
| 09/23/2025 | $5,425.00 | $5,509.02 (1.55%) | $5,517.58 | $5,423.91 | 179.16 K | $178.40 B |
| 09/22/2025 | $5,400.00 | $5,457.13 (1.06%) | $5,477.35 | $5,370.00 | 214.43 K | $176.72 B |
| 09/19/2025 | $5,447.96 | $5,444.44 (-0.06%) | $5,465.66 | $5,400.00 | 420.59 K | $176.31 B |
| 09/18/2025 | $5,557.00 | $5,442.88 (-2.05%) | $5,587.75 | $5,410.79 | 234.86 K | $176.26 B |
| 09/17/2025 | $5,493.84 | $5,553.70 (1.09%) | $5,557.40 | $5,454.96 | 211.54 K | $179.85 B |
| 09/16/2025 | $5,576.58 | $5,475.01 (-1.82%) | $5,576.58 | $5,430.05 | 172.32 K | $177.30 B |
| 09/15/2025 | $5,500.00 | $5,559.83 (1.09%) | $5,560.00 | $5,424.00 | 165.16 K | $180.05 B |
| 09/12/2025 | $5,461.00 | $5,458.32 (-0.05%) | $5,520.00 | $5,437.69 | 128.82 K | $176.76 B |
| 09/11/2025 | $5,474.81 | $5,498.00 (0.42%) | $5,537.00 | $5,410.00 | 179.83 K | $178.05 B |
| 09/10/2025 | $5,564.00 | $5,474.81 (-1.6%) | $5,564.00 | $5,375.20 | 249.70 K | $177.30 B |
| 09/09/2025 | $5,546.80 | $5,571.83 (0.45%) | $5,604.43 | $5,517.50 | 158.88 K | $180.44 B |
| 09/08/2025 | $5,528.49 | $5,569.70 (0.75%) | $5,638.50 | $5,509.98 | 214.14 K | $180.37 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.
