5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+8.79%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
+53.60%
Booking Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $5,467.00 | $5,484.77 (0.33%) | $5,519.30 | $5,418.92 | 179.38 K | $178.22 B |
| 08/13/2025 | $5,483.34 | $5,447.92 (-0.65%) | $5,483.34 | $5,403.18 | 190.50 K | $177.02 B |
| 08/12/2025 | $5,364.25 | $5,461.54 (1.81%) | $5,468.17 | $5,364.25 | 144.56 K | $177.47 B |
| 08/11/2025 | $5,381.84 | $5,364.25 (-0.33%) | $5,431.83 | $5,349.09 | 174.99 K | $174.31 B |
| 08/08/2025 | $5,454.02 | $5,405.91 (-0.88%) | $5,454.02 | $5,366.43 | 188.87 K | $175.66 B |
| 08/07/2025 | $5,550.00 | $5,432.10 (-2.12%) | $5,590.00 | $5,405.67 | 202.67 K | $176.51 B |
| 08/06/2025 | $5,474.47 | $5,536.31 (1.13%) | $5,538.83 | $5,415.00 | 199.18 K | $179.90 B |
| 08/05/2025 | $5,503.93 | $5,457.86 (-0.84%) | $5,507.50 | $5,409.79 | 221.87 K | $177.35 B |
| 08/04/2025 | $5,412.00 | $5,476.09 (1.18%) | $5,481.01 | $5,339.42 | 237.01 K | $177.94 B |
| 08/01/2025 | $5,479.47 | $5,386.29 (-1.7%) | $5,479.47 | $5,339.12 | 199.61 K | $175.02 B |
| 07/31/2025 | $5,625.00 | $5,504.06 (-2.15%) | $5,664.41 | $5,493.68 | 288.41 K | $178.85 B |
| 07/30/2025 | $5,490.00 | $5,612.91 (2.24%) | $5,691.57 | $5,432.05 | 371.68 K | $182.39 B |
| 07/29/2025 | $5,696.00 | $5,590.77 (-1.85%) | $5,696.00 | $5,541.64 | 324.40 K | $181.67 B |
| 07/28/2025 | $5,638.81 | $5,678.75 (0.71%) | $5,685.00 | $5,583.13 | 225.65 K | $184.53 B |
| 07/25/2025 | $5,678.51 | $5,632.27 (-0.81%) | $5,680.28 | $5,624.21 | 184.81 K | $183.01 B |
| 07/24/2025 | $5,745.94 | $5,650.00 (-1.67%) | $5,758.83 | $5,644.12 | 172.52 K | $183.59 B |
| 07/23/2025 | $5,765.93 | $5,736.32 (-0.51%) | $5,769.58 | $5,680.00 | 149.57 K | $186.40 B |
| 07/22/2025 | $5,720.00 | $5,775.53 (0.97%) | $5,786.00 | $5,677.50 | 143.69 K | $187.67 B |
| 07/21/2025 | $5,665.00 | $5,677.15 (0.21%) | $5,716.50 | $5,649.95 | 156.37 K | $184.47 B |
| 07/18/2025 | $5,749.59 | $5,702.90 (-0.81%) | $5,749.59 | $5,684.00 | 147.10 K | $185.31 B |
| 07/17/2025 | $5,656.50 | $5,683.94 (0.49%) | $5,718.42 | $5,646.40 | 141.51 K | $184.69 B |
| 07/16/2025 | $5,652.96 | $5,658.13 (0.09%) | $5,677.35 | $5,625.22 | 169.05 K | $183.86 B |
| 07/15/2025 | $5,743.61 | $5,675.53 (-1.19%) | $5,790.00 | $5,640.00 | 163.77 K | $184.42 B |
| 07/14/2025 | $5,697.36 | $5,766.04 (1.21%) | $5,769.94 | $5,689.03 | 134.13 K | $187.36 B |
| 07/11/2025 | $5,692.62 | $5,717.10 (0.43%) | $5,725.39 | $5,660.65 | 150.93 K | $185.77 B |
| 07/10/2025 | $5,722.12 | $5,718.51 (-0.06%) | $5,766.29 | $5,664.15 | 169.24 K | $185.82 B |
| 07/09/2025 | $5,760.27 | $5,668.04 (-1.6%) | $5,767.00 | $5,653.12 | 185.10 K | $184.18 B |
| 07/08/2025 | $5,815.00 | $5,713.33 (-1.75%) | $5,839.41 | $5,678.00 | 237.06 K | $185.65 B |
| 07/07/2025 | $5,725.38 | $5,815.92 (1.58%) | $5,815.92 | $5,707.93 | 176.01 K | $188.98 B |
| 07/03/2025 | $5,697.29 | $5,716.80 (0.34%) | $5,760.40 | $5,652.99 | 131.20 K | $185.76 B |
| 07/02/2025 | $5,690.00 | $5,701.76 (0.21%) | $5,710.21 | $5,640.00 | 211.40 K | $185.27 B |
| 07/01/2025 | $5,740.80 | $5,730.73 (-0.18%) | $5,795.77 | $5,681.28 | 226.12 K | $186.21 B |
| 06/30/2025 | $5,704.10 | $5,789.24 (1.49%) | $5,799.01 | $5,691.52 | 287.76 K | $188.12 B |
| 06/27/2025 | $5,617.75 | $5,693.13 (1.34%) | $5,711.48 | $5,613.64 | 297.60 K | $184.99 B |
| 06/26/2025 | $5,520.66 | $5,596.00 (1.36%) | $5,632.61 | $5,501.45 | 219.31 K | $181.84 B |
| 06/25/2025 | $5,465.15 | $5,485.35 (0.37%) | $5,522.23 | $5,440.00 | 177.30 K | $178.24 B |
| 06/24/2025 | $5,390.00 | $5,482.23 (1.71%) | $5,518.18 | $5,378.50 | 234.04 K | $178.14 B |
| 06/23/2025 | $5,340.34 | $5,333.42 (-0.13%) | $5,350.00 | $5,235.65 | 175.83 K | $173.30 B |
| 06/20/2025 | $5,378.00 | $5,304.03 (-1.38%) | $5,378.00 | $5,275.00 | 441.92 K | $172.35 B |
| 06/18/2025 | $5,306.90 | $5,286.26 (-0.39%) | $5,351.90 | $5,277.33 | 181.05 K | $171.77 B |
| 06/17/2025 | $5,312.51 | $5,301.05 (-0.22%) | $5,389.36 | $5,285.00 | 196.26 K | $172.25 B |
| 06/16/2025 | $5,324.98 | $5,369.04 (0.83%) | $5,379.69 | $5,313.02 | 224.50 K | $174.46 B |
| 06/13/2025 | $5,345.00 | $5,298.38 (-0.87%) | $5,373.35 | $5,272.36 | 263.68 K | $172.17 B |
| 06/12/2025 | $5,465.12 | $5,461.95 (-0.06%) | $5,488.00 | $5,425.81 | 193.38 K | $177.48 B |
| 06/11/2025 | $5,488.00 | $5,466.28 (-0.4%) | $5,493.25 | $5,389.95 | 262.83 K | $177.62 B |
| 06/10/2025 | $5,529.95 | $5,487.98 (-0.76%) | $5,546.13 | $5,435.27 | 178.64 K | $178.33 B |
| 06/09/2025 | $5,601.20 | $5,539.41 (-1.1%) | $5,623.62 | $5,528.45 | 199.37 K | $180.00 B |
| 06/06/2025 | $5,615.56 | $5,614.61 (-0.02%) | $5,631.34 | $5,553.79 | 174.10 K | $182.44 B |
| 06/05/2025 | $5,575.00 | $5,570.52 (-0.08%) | $5,639.70 | $5,550.00 | 185.82 K | $181.01 B |
| 06/04/2025 | $5,473.80 | $5,557.00 (1.52%) | $5,560.12 | $5,473.50 | 209.55 K | $180.57 B |
| 06/03/2025 | $5,514.09 | $5,475.07 (-0.71%) | $5,560.45 | $5,464.64 | 212.40 K | $177.91 B |
| 06/02/2025 | $5,500.00 | $5,538.91 (0.71%) | $5,544.43 | $5,471.26 | 136.70 K | $179.98 B |
| 05/30/2025 | $5,510.00 | $5,518.93 (0.16%) | $5,532.50 | $5,477.06 | 232.70 K | $179.33 B |
| 05/29/2025 | $5,480.00 | $5,502.00 (0.4%) | $5,509.67 | $5,435.91 | 193.73 K | $178.78 B |
| 05/28/2025 | $5,451.74 | $5,475.26 (0.43%) | $5,505.00 | $5,451.74 | 188.78 K | $177.91 B |
| 05/27/2025 | $5,356.92 | $5,451.74 (1.77%) | $5,471.78 | $5,356.92 | 257.70 K | $177.15 B |
| 05/23/2025 | $5,280.73 | $5,332.80 (0.99%) | $5,337.24 | $5,272.66 | 152.42 K | $173.28 B |
| 05/22/2025 | $5,297.49 | $5,341.91 (0.84%) | $5,351.80 | $5,285.92 | 136.01 K | $173.58 B |
| 05/21/2025 | $5,286.60 | $5,293.31 (0.13%) | $5,334.09 | $5,261.00 | 130.92 K | $172.00 B |
| 05/20/2025 | $5,332.98 | $5,310.68 (-0.42%) | $5,374.97 | $5,290.00 | 178.49 K | $172.57 B |
| 05/19/2025 | $5,315.02 | $5,378.00 (1.18%) | $5,379.98 | $5,227.23 | 158.79 K | $174.75 B |
| 05/16/2025 | $5,267.14 | $5,317.07 (0.95%) | $5,332.43 | $5,221.02 | 200.50 K | $172.77 B |
| 05/15/2025 | $5,213.97 | $5,237.74 (0.46%) | $5,285.43 | $5,209.01 | 155.63 K | $170.20 B |
| 05/14/2025 | $5,258.53 | $5,216.55 (-0.8%) | $5,288.72 | $5,182.56 | 195.58 K | $169.51 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.
