5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
-20.28%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
-28.94%
YEAR-TO-DATE PERFORMANCE
-25.17%
1 YEAR PERFORMANCE
-20.14%
Booking Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4,088.87 | $4,007.45 (-1.99%) | $4,141.54 | $3,871.01 | 906.54 K | $130.05 B |
| 02/18/2026 | $4,106.26 | $4,269.99 (3.99%) | $4,294.33 | $4,100.00 | 676.10 K | $138.57 B |
| 02/17/2026 | $4,131.19 | $4,140.15 (0.22%) | $4,168.11 | $4,020.54 | 490.34 K | $134.36 B |
| 02/13/2026 | $4,154.00 | $4,140.60 (-0.32%) | $4,192.00 | $4,071.60 | 622.50 K | $134.09 B |
| 02/12/2026 | $4,277.46 | $4,159.10 (-2.77%) | $4,385.01 | $4,139.85 | 682.87 K | $134.69 B |
| 02/11/2026 | $4,253.58 | $4,312.44 (1.38%) | $4,377.80 | $4,199.48 | 668.80 K | $139.65 B |
| 02/10/2026 | $4,219.52 | $4,281.14 (1.46%) | $4,380.00 | $4,175.88 | 573.48 K | $138.64 B |
| 02/09/2026 | $4,418.69 | $4,237.05 (-4.11%) | $4,438.78 | $4,219.23 | 677.72 K | $137.21 B |
| 02/06/2026 | $4,443.77 | $4,457.17 (0.3%) | $4,523.94 | $4,369.17 | 531.96 K | $144.34 B |
| 02/05/2026 | $4,649.28 | $4,443.42 (-4.43%) | $4,697.04 | $4,431.72 | 386.96 K | $143.90 B |
| 02/04/2026 | $4,554.00 | $4,607.13 (1.17%) | $4,632.88 | $4,362.50 | 613.98 K | $149.20 B |
| 02/03/2026 | $5,059.56 | $4,644.64 (-8.2%) | $5,115.00 | $4,615.19 | 634.13 K | $150.41 B |
| 02/02/2026 | $5,035.00 | $5,122.25 (1.73%) | $5,131.56 | $4,980.00 | 216.27 K | $165.88 B |
| 01/30/2026 | $5,084.56 | $5,001.84 (-1.63%) | $5,100.43 | $4,954.81 | 270.91 K | $161.98 B |
| 01/29/2026 | $5,106.02 | $5,113.32 (0.14%) | $5,147.76 | $5,050.01 | 244.36 K | $165.59 B |
| 01/28/2026 | $5,161.43 | $5,085.22 (-1.48%) | $5,212.36 | $5,068.00 | 200.69 K | $164.68 B |
| 01/27/2026 | $5,107.28 | $5,153.41 (0.9%) | $5,160.95 | $5,088.29 | 156.56 K | $166.89 B |
| 01/26/2026 | $5,113.83 | $5,107.28 (-0.13%) | $5,162.00 | $5,087.27 | 180.76 K | $165.39 B |
| 01/23/2026 | $5,067.24 | $5,098.50 (0.62%) | $5,129.83 | $5,067.24 | 207.70 K | $165.11 B |
| 01/22/2026 | $5,207.91 | $5,150.90 (-1.09%) | $5,248.61 | $5,119.07 | 222.60 K | $166.81 B |
| 01/21/2026 | $5,009.73 | $5,163.61 (3.07%) | $5,178.88 | $5,001.71 | 272.91 K | $167.22 B |
| 01/20/2026 | $5,012.07 | $5,027.00 (0.3%) | $5,057.41 | $4,952.44 | 286.64 K | $162.79 B |
| 01/16/2026 | $5,193.06 | $5,115.91 (-1.49%) | $5,228.00 | $5,103.56 | 373.15 K | $165.67 B |
| 01/15/2026 | $5,191.15 | $5,193.06 (0.04%) | $5,227.51 | $5,143.15 | 189.70 K | $168.17 B |
| 01/14/2026 | $5,262.53 | $5,187.02 (-1.43%) | $5,280.30 | $5,057.49 | 248.13 K | $167.98 B |
| 01/13/2026 | $5,366.93 | $5,314.71 (-0.97%) | $5,417.77 | $5,268.02 | 189.20 K | $172.11 B |
| 01/12/2026 | $5,454.20 | $5,391.52 (-1.15%) | $5,454.20 | $5,360.82 | 179.02 K | $174.60 B |
| 01/09/2026 | $5,415.06 | $5,492.11 (1.42%) | $5,518.84 | $5,393.00 | 204.95 K | $177.86 B |
| 01/08/2026 | $5,441.00 | $5,445.00 (0.07%) | $5,456.99 | $5,358.00 | 160.83 K | $176.33 B |
| 01/07/2026 | $5,321.41 | $5,445.72 (2.34%) | $5,473.89 | $5,321.41 | 180.65 K | $176.35 B |
| 01/06/2026 | $5,350.30 | $5,348.39 (-0.04%) | $5,368.07 | $5,271.02 | 214.62 K | $173.20 B |
| 01/05/2026 | $5,293.20 | $5,367.37 (1.4%) | $5,445.20 | $5,281.54 | 178.51 K | $173.82 B |
| 01/02/2026 | $5,356.79 | $5,323.20 (-0.63%) | $5,358.56 | $5,251.32 | 170.00 K | $172.39 B |
| 12/31/2025 | $5,415.01 | $5,355.33 (-1.1%) | $5,438.91 | $5,352.89 | 112.92 K | $173.43 B |
| 12/30/2025 | $5,413.24 | $5,427.15 (0.26%) | $5,455.29 | $5,413.24 | 135.50 K | $175.75 B |
| 12/29/2025 | $5,443.39 | $5,441.33 (-0.04%) | $5,462.00 | $5,403.79 | 104.90 K | $176.21 B |
| 12/26/2025 | $5,436.28 | $5,440.14 (0.07%) | $5,487.00 | $5,415.00 | 69.61 K | $176.17 B |
| 12/24/2025 | $5,419.02 | $5,446.51 (0.51%) | $5,477.02 | $5,416.97 | 52.80 K | $176.38 B |
| 12/23/2025 | $5,395.77 | $5,439.27 (0.81%) | $5,441.32 | $5,392.28 | 120.70 K | $176.15 B |
| 12/22/2025 | $5,438.08 | $5,406.99 (-0.57%) | $5,470.01 | $5,390.00 | 135.00 K | $175.10 B |
| 12/19/2025 | $5,340.31 | $5,393.74 (1%) | $5,435.00 | $5,327.56 | 462.80 K | $174.67 B |
| 12/18/2025 | $5,338.84 | $5,345.47 (0.12%) | $5,426.77 | $5,332.74 | 194.84 K | $173.11 B |
| 12/17/2025 | $5,425.26 | $5,340.98 (-1.55%) | $5,451.46 | $5,334.18 | 178.53 K | $172.96 B |
| 12/16/2025 | $5,425.00 | $5,436.93 (0.22%) | $5,520.15 | $5,418.88 | 228.80 K | $176.07 B |
| 12/15/2025 | $5,357.89 | $5,457.70 (1.86%) | $5,485.00 | $5,346.48 | 366.39 K | $176.74 B |
| 12/12/2025 | $5,308.92 | $5,301.64 (-0.14%) | $5,358.03 | $5,287.09 | 201.80 K | $171.69 B |
| 12/11/2025 | $5,276.42 | $5,279.68 (0.06%) | $5,359.80 | $5,240.03 | 247.04 K | $170.98 B |
| 12/10/2025 | $5,173.50 | $5,277.20 (2%) | $5,365.59 | $5,064.69 | 457.89 K | $170.90 B |
| 12/09/2025 | $5,153.99 | $5,195.76 (0.81%) | $5,228.69 | $5,002.19 | 339.72 K | $168.26 B |
| 12/08/2025 | $5,188.60 | $5,177.39 (-0.22%) | $5,209.45 | $5,119.67 | 304.00 K | $167.66 B |
| 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 |
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.
