5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
+27.74%
Booking Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $4,752.80 | $4,634.24 (-2.49%) | $4,752.80 | $4,629.60 | 184,669 | $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 |
| 01/31/2025 | $4,796.00 | $4,737.56 (-1.22%) | $4,830.00 | $4,711.04 | 245,373 | $158.24 B |
| 01/30/2025 | $4,789.34 | $4,774.33 (-0.31%) | $4,789.34 | $4,700.05 | 237,078 | $159.47 B |
| 01/29/2025 | $4,705.56 | $4,721.86 (0.35%) | $4,744.01 | $4,688.77 | 179,124 | $157.71 B |
| 01/28/2025 | $4,670.10 | $4,684.68 (0.31%) | $4,751.52 | $4,660.00 | 331,058 | $156.47 B |
| 01/27/2025 | $4,656.87 | $4,675.36 (0.4%) | $4,781.16 | $4,656.87 | 299,730 | $156.16 B |
| 01/24/2025 | $4,802.00 | $4,764.89 (-0.77%) | $4,828.00 | $4,723.79 | 240,050 | $159.15 B |
| 01/23/2025 | $4,620.65 | $4,818.14 (4.27%) | $4,822.45 | $4,609.05 | 402,327 | $160.93 B |
| 01/22/2025 | $4,681.56 | $4,619.21 (-1.33%) | $4,704.51 | $4,595.91 | 372,921 | $154.29 B |
| 01/21/2025 | $4,925.45 | $4,686.41 (-4.85%) | $4,934.62 | $4,615.00 | 406,126 | $156.53 B |
| 01/17/2025 | $4,950.00 | $4,926.80 (-0.47%) | $4,976.96 | $4,894.45 | 260,454 | $164.56 B |
| 01/16/2025 | $4,817.78 | $4,865.00 (0.98%) | $4,901.60 | $4,798.17 | 188,438 | $162.50 B |
| 01/15/2025 | $4,851.73 | $4,829.64 (-0.46%) | $4,899.54 | $4,815.71 | 230,379 | $161.31 B |
| 01/14/2025 | $4,781.83 | $4,778.81 (-0.06%) | $4,809.08 | $4,751.08 | 206,100 | $159.62 B |
| 01/13/2025 | $4,710.29 | $4,763.90 (1.14%) | $4,780.58 | $4,660.32 | 209,926 | $159.12 B |
| 01/10/2025 | $4,809.21 | $4,739.55 (-1.45%) | $4,835.85 | $4,700.16 | 306,303 | $158.31 B |
| 01/08/2025 | $4,808.90 | $4,872.42 (1.32%) | $4,877.24 | $4,785.50 | 266,310 | $162.74 B |
| 01/07/2025 | $4,881.41 | $4,796.10 (-1.75%) | $4,889.36 | $4,788.00 | 220,331 | $160.19 B |
| 01/06/2025 | $4,942.67 | $4,909.79 (-0.67%) | $4,942.67 | $4,845.55 | 278,226 | $163.99 B |
| 01/03/2025 | $4,937.78 | $4,903.85 (-0.69%) | $4,961.95 | $4,878.86 | 165,555 | $163.79 B |
| 01/02/2025 | $4,990.67 | $4,925.29 (-1.31%) | $5,039.88 | $4,896.67 | 141,300 | $164.51 B |
| 12/31/2024 | $4,990.00 | $4,968.42 (-0.43%) | $5,007.23 | $4,963.26 | 105,300 | $165.95 B |
| 12/30/2024 | $4,992.50 | $4,990.87 (-0.03%) | $5,016.48 | $4,938.04 | 147,735 | $166.70 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.
