Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.00	38.05	37.86	37.87	-	1.31%	1,440
Jun 26, 2025	36.16	37.54	36.16	37.38	-	2.13%	3,710
Jun 25, 2025	36.52	36.60	36.52	36.60	-	-0.05%	356
Jun 24, 2025	36.25	36.83	36.25	36.62	-	2.58%	3,739
Jun 23, 2025	35.13	35.70	35.13	35.70	-	1.02%	827
Jun 20, 2025	35.63	35.63	35.34	35.34	-	0.08%	1,219
Jun 19, 2025	35.31	35.31	35.31	35.31	-	-	-
Jun 18, 2025	35.48	35.48	35.27	35.31	-	-0.37%	444
Jun 17, 2025	35.66	35.66	35.38	35.44	-	-1.17%	1,559
Jun 16, 2025	35.79	35.86	35.75	35.86	-	1.39%	717
Jun 13, 2025	35.65	35.86	35.28	35.37	-	-3.25%	13,709
Jun 12, 2025	36.58	36.60	36.56	36.56	-	0.91%	1,516
Jun 11, 2025	36.27	36.27	36.23	36.23	-	-0.90%	1,441
Jun 10, 2025	37.36	37.36	36.50	36.56	-	-1.51%	12,839
Jun 9, 2025	37.28	37.28	37.12	37.12	-	-1.25%	1,617
Jun 6, 2025	37.05	37.59	37.05	37.59	-	0.62%	13,569
Jun 5, 2025	37.37	37.69	37.36	37.36	-	0.70%	1,062
Jun 4, 2025	36.61	37.10	36.61	37.10	-	0.38%	2,044
Jun 3, 2025	36.60	36.96	36.60	36.96	-	-0.19%	667
Jun 2, 2025	36.75	37.03	36.67	37.03	-	0.52%	4,045
May 30, 2025	36.82	36.87	36.70	36.84	-	0.35%	3,960
May 29, 2025	36.60	36.73	36.33	36.71	-	0.11%	3,598
May 28, 2025	36.69	36.78	36.67	36.67	-	0.58%	2,474
May 27, 2025	36.00	36.60	36.00	36.46	-	2.33%	1,881
May 26, 2025	35.63	35.63	35.63	35.63	-	-	-
May 23, 2025	35.63	35.63	35.63	35.63	-	-0.42%	551
May 22, 2025	35.37	35.78	35.37	35.78	-	1.22%	2,422
May 21, 2025	35.35	35.35	35.35	35.35	-	-0.53%	596
May 20, 2025	35.83	35.83	35.43	35.54	-	-0.14%	1,564
May 16, 2025	35.30	35.60	35.30	35.59	-	0.23%	7,050
May 15, 2025	35.51	35.51	35.51	35.51	-	-	-
May 14, 2025	35.51	35.51	35.51	35.51	-	-	-
May 13, 2025	35.32	35.51	35.32	35.51	-	2.25%	689
May 12, 2025	34.65	34.73	34.65	34.73	-	1.88%	1,439
May 9, 2025	34.09	34.09	34.09	34.09	-	-1.62%	603
May 8, 2025	34.79	34.99	34.65	34.65	-	-0.43%	705
May 7, 2025	34.92	34.92	34.80	34.80	-	0.03%	635
May 6, 2025	34.73	34.79	34.73	34.79	-	-0.09%	1,485
May 5, 2025	35.00	35.00	34.82	34.82	-	0.55%	1,075
May 2, 2025	34.80	34.80	34.41	34.63	-	1.17%	2,584
May 1, 2025	34.22	34.50	33.99	34.23	-	-0.12%	5,455
Apr 30, 2025	32.61	34.27	32.38	34.27	-	4.29%	2,173
Apr 29, 2025	32.75	32.87	32.60	32.86	-	0.06%	1,531
Apr 28, 2025	32.90	32.90	32.67	32.84	-	2.72%	2,035
Apr 25, 2025	31.97	31.97	31.97	31.97	-	-	778
Apr 24, 2025	31.83	31.97	31.83	31.97	-	0.82%	482
Apr 23, 2025	31.73	32.07	31.71	31.71	-	2.79%	1,506
Apr 22, 2025	30.57	30.85	30.57	30.85	-	4.43%	477
Apr 21, 2025	29.36	29.54	29.36	29.54	-	-3.46%	1,388
Apr 17, 2025	30.75	30.84	30.60	30.60	-	0.39%	3,040