5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+8.83%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
+7.37%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+49.29%
Booking Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4,732.23 | $5,099.28 (7.76%) | $5,116.14 | $4,722.77 | 448,877 | $167.49 B |
| 04/29/2025 | $4,849.99 | $4,909.23 (1.22%) | $4,930.12 | $4,841.81 | 372,300 | $161.24 B |
| 04/28/2025 | $4,880.00 | $4,889.95 (0.2%) | $4,916.20 | $4,824.24 | 233,008 | $160.61 B |
| 04/25/2025 | $4,828.62 | $4,838.44 (0.2%) | $4,878.41 | $4,793.55 | 189,621 | $159.92 B |
| 04/24/2025 | $4,706.12 | $4,827.97 (2.59%) | $4,843.76 | $4,691.63 | 238,063 | $159.57 B |
| 04/23/2025 | $4,719.83 | $4,731.03 (0.24%) | $4,800.00 | $4,665.00 | 237,900 | $156.37 B |
| 04/22/2025 | $4,465.00 | $4,598.08 (2.98%) | $4,608.51 | $4,456.92 | 236,449 | $151.97 B |
| 04/21/2025 | $4,566.64 | $4,437.63 (-2.83%) | $4,578.81 | $4,371.12 | 235,527 | $146.67 B |
| 04/17/2025 | $4,586.58 | $4,573.31 (-0.29%) | $4,604.59 | $4,516.63 | 216,800 | $151.15 B |
| 04/16/2025 | $4,573.85 | $4,540.84 (-0.72%) | $4,627.76 | $4,491.77 | 248,800 | $150.08 B |
| 04/15/2025 | $4,599.99 | $4,612.44 (0.27%) | $4,617.51 | $4,524.09 | 215,774 | $152.45 B |
| 04/14/2025 | $4,701.70 | $4,556.84 (-3.08%) | $4,701.70 | $4,547.42 | 288,100 | $150.61 B |
| 04/11/2025 | $4,508.22 | $4,586.53 (1.74%) | $4,643.68 | $4,434.94 | 305,000 | $151.59 B |
| 04/10/2025 | $4,525.60 | $4,494.64 (-0.68%) | $4,558.85 | $4,373.84 | 423,300 | $148.55 B |
| 04/09/2025 | $4,126.18 | $4,616.32 (11.88%) | $4,653.81 | $4,096.23 | 602,835 | $152.57 B |
| 04/08/2025 | $4,375.01 | $4,164.15 (-4.82%) | $4,430.51 | $4,129.58 | 351,108 | $137.63 B |
| 04/07/2025 | $4,170.08 | $4,244.68 (1.79%) | $4,463.92 | $4,107.41 | 558,400 | $140.29 B |
| 04/04/2025 | $4,322.22 | $4,284.02 (-0.88%) | $4,513.25 | $4,284.02 | 508,520 | $141.59 B |
| 04/03/2025 | $4,489.24 | $4,450.53 (-0.86%) | $4,523.76 | $4,383.46 | 394,399 | $147.09 B |
| 04/02/2025 | $4,624.43 | $4,689.30 (1.4%) | $4,729.60 | $4,624.43 | 193,542 | $154.99 B |
| 04/01/2025 | $4,572.09 | $4,685.75 (2.49%) | $4,693.97 | $4,529.74 | 222,040 | $154.87 B |
| 03/31/2025 | $4,522.81 | $4,606.91 (1.86%) | $4,626.04 | $4,440.86 | 359,400 | $152.26 B |
| 03/28/2025 | $4,752.80 | $4,634.24 (-2.49%) | $4,752.80 | $4,629.60 | 185,473 | $153.17 B |
| 03/27/2025 | $4,740.00 | $4,752.80 (0.27%) | $4,807.34 | $4,613.98 | 194,035 | $157.08 B |
| 03/26/2025 | $4,778.00 | $4,764.16 (-0.29%) | $4,782.00 | $4,732.06 | 179,370 | $157.46 B |
| 03/25/2025 | $4,722.68 | $4,777.91 (1.17%) | $4,794.59 | $4,722.68 | 264,935 | $157.91 B |
| 03/24/2025 | $4,674.18 | $4,709.72 (0.76%) | $4,727.96 | $4,657.45 | 232,067 | $155.66 B |
| 03/21/2025 | $4,531.33 | $4,617.26 (1.9%) | $4,645.11 | $4,457.33 | 574,400 | $152.61 B |
| 03/20/2025 | $4,569.03 | $4,589.03 (0.44%) | $4,652.69 | $4,547.26 | 239,300 | $151.67 B |
| 03/19/2025 | $4,448.19 | $4,591.89 (3.23%) | $4,637.53 | $4,448.19 | 278,433 | $151.77 B |
| 03/18/2025 | $4,559.62 | $4,471.51 (-1.93%) | $4,565.41 | $4,416.66 | 286,176 | $147.79 B |
| 03/17/2025 | $4,474.13 | $4,563.39 (2%) | $4,607.73 | $4,461.77 | 284,233 | $150.82 B |
| 03/14/2025 | $4,361.98 | $4,465.48 (2.37%) | $4,465.48 | $4,353.18 | 252,900 | $147.59 B |
| 03/13/2025 | $4,382.05 | $4,295.40 (-1.98%) | $4,400.52 | $4,279.40 | 319,112 | $141.97 B |
| 03/12/2025 | $4,415.00 | $4,400.52 (-0.33%) | $4,422.30 | $4,300.64 | 305,766 | $145.44 B |
| 03/11/2025 | $4,400.01 | $4,353.41 (-1.06%) | $4,429.44 | $4,308.02 | 403,438 | $143.88 B |
| 03/10/2025 | $4,583.16 | $4,451.03 (-2.88%) | $4,583.16 | $4,405.92 | 361,196 | $147.11 B |
| 03/07/2025 | $4,678.75 | $4,673.38 (-0.11%) | $4,725.43 | $4,601.48 | 296,953 | $154.46 B |
| 03/06/2025 | $4,816.01 | $4,695.97 (-2.49%) | $4,871.71 | $4,686.25 | 305,762 | $155.21 B |
| 03/05/2025 | $4,894.61 | $4,917.46 (0.47%) | $4,949.48 | $4,842.24 | 213,170 | $162.53 B |
| 03/04/2025 | $4,849.42 | $4,898.40 (1.01%) | $4,967.95 | $4,790.64 | 389,716 | $161.90 B |
| 03/03/2025 | $5,016.01 | $4,946.15 (-1.39%) | $5,054.75 | $4,914.10 | 351,984 | $163.48 B |
| 02/28/2025 | $4,938.15 | $5,016.01 (1.58%) | $5,016.01 | $4,896.11 | 305,454 | $165.78 B |
| 02/27/2025 | $5,042.11 | $4,918.13 (-2.46%) | $5,046.14 | $4,916.65 | 209,644 | $162.55 B |
| 02/26/2025 | $5,058.00 | $5,034.55 (-0.46%) | $5,129.00 | $5,025.00 | 257,308 | $166.40 B |
| 02/25/2025 | $5,090.00 | $5,033.83 (-1.1%) | $5,090.00 | $4,951.92 | 359,047 | $166.37 B |
| 02/24/2025 | $5,004.00 | $5,049.08 (0.9%) | $5,102.93 | $4,998.11 | 350,210 | $166.88 B |
| 02/21/2025 | $5,213.47 | $4,990.64 (-4.27%) | $5,282.00 | $4,970.05 | 724,538 | $164.95 B |
| 02/20/2025 | $5,109.99 | $5,018.23 (-1.8%) | $5,109.99 | $4,975.81 | 301,618 | $165.86 B |
| 02/19/2025 | $5,168.62 | $5,110.60 (-1.12%) | $5,168.62 | $5,043.02 | 187,216 | $168.91 B |
| 02/18/2025 | $5,108.50 | $5,141.88 (0.65%) | $5,165.00 | $5,060.36 | 278,015 | $169.94 B |
| 02/14/2025 | $5,085.44 | $5,044.40 (-0.81%) | $5,085.44 | $4,975.54 | 202,555 | $168.49 B |
| 02/13/2025 | $5,059.46 | $5,008.70 (-1%) | $5,079.09 | $4,984.31 | 224,593 | $167.30 B |
| 02/12/2025 | $4,877.03 | $5,018.11 (2.89%) | $5,020.66 | $4,877.03 | 199,108 | $167.61 B |
| 02/11/2025 | $4,896.06 | $4,897.32 (0.03%) | $4,931.78 | $4,863.60 | 177,417 | $163.58 B |
| 02/10/2025 | $4,962.71 | $4,913.48 (-0.99%) | $4,987.00 | $4,905.99 | 191,860 | $164.12 B |
| 02/07/2025 | $4,884.90 | $4,887.47 (0.05%) | $5,072.70 | $4,869.00 | 430,834 | $163.25 B |
| 02/06/2025 | $4,730.64 | $4,779.71 (1.04%) | $4,847.00 | $4,729.88 | 428,097 | $159.65 B |
| 02/05/2025 | $4,688.43 | $4,699.39 (0.23%) | $4,778.68 | $4,684.07 | 218,672 | $156.96 B |
| 02/04/2025 | $4,670.51 | $4,678.94 (0.18%) | $4,728.57 | $4,655.87 | 261,879 | $156.28 B |
| 02/03/2025 | $4,670.19 | $4,692.90 (0.49%) | $4,742.86 | $4,605.43 | 251,836 | $156.75 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.
