-
5 DAY PERFORMANCE
+3.90% -
1 MONTH PERFORMANCE
+18.46% -
3 MONTH PERFORMANCE
+38.29% -
6 MONTH PERFORMANCE
+35.24% -
YEAR-TO-DATE PERFORMANCE
+45.72% -
1 YEAR PERFORMANCE
+64.36%
Booking Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/21/2024 | $5,050.62 | $5,168.85 (2.34%) | $5,173.01 | $5,016.44 | 121,687 | |
11/20/2024 | $4,966.81 | $5,016.43 (1%) | $5,019.05 | $4,907.03 | 166,425 | $167.55 B |
11/19/2024 | $4,993.80 | $4,976.99 (-0.34%) | $4,993.80 | $4,937.11 | 204,600 | $166.24 B |
11/18/2024 | $4,969.39 | $5,017.78 (0.97%) | $5,029.43 | $4,930.95 | 229,261 | $167.60 B |
11/15/2024 | $4,970.00 | $4,975.19 (0.1%) | $4,979.78 | $4,932.50 | 235,745 | $166.18 B |
11/14/2024 | $4,958.00 | $4,970.98 (0.26%) | $4,995.01 | $4,951.95 | 242,100 | $166.04 B |
11/13/2024 | $4,998.00 | $4,987.44 (-0.21%) | $5,033.96 | $4,972.35 | 199,335 | $166.59 B |
11/12/2024 | $5,029.01 | $5,022.92 (-0.12%) | $5,050.74 | $4,996.21 | 311,502 | $167.77 B |
11/11/2024 | $4,936.00 | $5,065.40 (2.62%) | $5,069.44 | $4,936.00 | 175,473 | $169.19 B |
11/08/2024 | $4,922.83 | $4,943.27 (0.42%) | $4,975.60 | $4,922.83 | 282,400 | $165.11 B |
11/07/2024 | $5,013.22 | $4,920.87 (-1.84%) | $5,017.02 | $4,913.04 | 335,260 | $164.36 B |
11/06/2024 | $5,036.64 | $5,001.19 (-0.7%) | $5,060.50 | $4,942.13 | 272,538 | $167.04 B |
11/05/2024 | $4,770.00 | $4,914.98 (3.04%) | $4,916.01 | $4,770.00 | 385,379 | $164.17 B |
11/04/2024 | $4,771.99 | $4,776.46 (0.09%) | $4,825.00 | $4,728.25 | 200,000 | $159.54 B |
11/01/2024 | $4,669.00 | $4,749.11 (1.72%) | $4,790.12 | $4,669.00 | 519,752 | $158.63 B |
10/31/2024 | $4,734.00 | $4,676.25 (-1.22%) | $4,856.60 | $4,643.83 | 514,024 | $156.19 B |
10/30/2024 | $4,385.00 | $4,463.93 (1.8%) | $4,477.88 | $4,385.00 | 320,700 | $149.10 B |
10/29/2024 | $4,332.21 | $4,427.54 (2.2%) | $4,440.87 | $4,332.21 | 201,922 | $147.88 B |
10/28/2024 | $4,379.99 | $4,347.59 (-0.74%) | $4,379.99 | $4,320.08 | 215,300 | $145.21 B |
10/25/2024 | $4,375.00 | $4,347.82 (-0.62%) | $4,375.00 | $4,334.16 | 149,600 | $147.13 B |
10/24/2024 | $4,300.08 | $4,338.73 (0.9%) | $4,341.29 | $4,289.33 | 159,800 | $146.82 B |
10/23/2024 | $4,354.10 | $4,313.01 (-0.94%) | $4,370.34 | $4,270.60 | 177,876 | $145.95 B |
10/22/2024 | $4,331.73 | $4,377.78 (1.06%) | $4,395.00 | $4,330.84 | 124,304 | $148.14 B |
10/21/2024 | $4,323.23 | $4,363.72 (0.94%) | $4,376.11 | $4,323.23 | 132,309 | $147.66 B |
10/18/2024 | $4,370.77 | $4,350.82 (-0.46%) | $4,377.77 | $4,334.50 | 146,110 | $147.23 B |
10/17/2024 | $4,360.00 | $4,370.77 (0.25%) | $4,394.95 | $4,357.02 | 148,700 | $147.90 B |
10/16/2024 | $4,300.41 | $4,337.27 (0.86%) | $4,355.92 | $4,278.85 | 124,034 | $146.77 B |
10/15/2024 | $4,278.35 | $4,307.77 (0.69%) | $4,371.17 | $4,274.51 | 182,800 | $145.77 B |
10/14/2024 | $4,297.42 | $4,297.72 (0.01%) | $4,318.19 | $4,284.10 | 139,800 | $145.43 B |
10/11/2024 | $4,300.00 | $4,284.73 (-0.36%) | $4,328.54 | $4,277.86 | 125,027 | $144.99 B |
10/10/2024 | $4,289.00 | $4,288.22 (-0.02%) | $4,308.00 | $4,267.24 | 124,446 | $145.11 B |
10/09/2024 | $4,229.00 | $4,292.00 (1.49%) | $4,304.77 | $4,227.27 | 153,941 | $145.24 B |
10/08/2024 | $4,180.00 | $4,233.18 (1.27%) | $4,260.00 | $4,180.00 | 160,900 | $143.25 B |
10/07/2024 | $4,175.87 | $4,169.82 (-0.14%) | $4,256.28 | $4,159.46 | 184,500 | $141.10 B |
10/04/2024 | $4,164.76 | $4,187.70 (0.55%) | $4,196.80 | $4,134.32 | 167,629 | $141.71 B |
10/03/2024 | $4,080.00 | $4,104.12 (0.59%) | $4,113.54 | $4,060.98 | 120,684 | $138.88 B |
10/02/2024 | $4,100.99 | $4,125.01 (0.59%) | $4,128.64 | $4,072.24 | 164,551 | $139.59 B |
10/01/2024 | $4,228.00 | $4,100.99 (-3%) | $4,228.00 | $4,085.20 | 238,540 | $138.77 B |
09/30/2024 | $4,220.15 | $4,212.12 (-0.19%) | $4,228.37 | $4,183.13 | 217,846 | $142.53 B |
09/27/2024 | $4,269.01 | $4,248.10 (-0.49%) | $4,270.99 | $4,231.06 | 162,713 | $143.75 B |
09/26/2024 | $4,210.29 | $4,268.94 (1.39%) | $4,272.88 | $4,196.89 | 214,007 | $144.46 B |
09/25/2024 | $4,177.56 | $4,175.70 (-0.04%) | $4,181.11 | $4,148.83 | 196,707 | $141.30 B |
09/24/2024 | $4,128.00 | $4,177.56 (1.2%) | $4,182.79 | $4,084.90 | 216,040 | $141.36 B |
09/23/2024 | $4,064.01 | $4,097.08 (0.81%) | $4,104.87 | $4,030.69 | 253,726 | $138.64 B |
09/20/2024 | $4,009.67 | $4,064.01 (1.36%) | $4,067.46 | $3,985.57 | 443,926 | $137.52 B |
09/19/2024 | $4,103.76 | $4,017.51 (-2.1%) | $4,104.99 | $3,997.84 | 298,654 | $135.95 B |
09/18/2024 | $4,050.00 | $4,028.30 (-0.54%) | $4,073.84 | $4,018.51 | 136,051 | $136.31 B |
09/17/2024 | $4,000.00 | $4,042.43 (1.06%) | $4,047.49 | $3,985.00 | 174,046 | $136.79 B |
09/16/2024 | $3,950.00 | $3,979.00 (0.73%) | $3,999.51 | $3,930.00 | 180,500 | $134.65 B |
09/13/2024 | $3,896.00 | $3,932.59 (0.94%) | $3,938.65 | $3,894.51 | 159,700 | $133.07 B |
09/12/2024 | $3,834.37 | $3,870.70 (0.95%) | $3,895.49 | $3,813.88 | 186,200 | $130.98 B |
09/11/2024 | $3,836.00 | $3,827.47 (-0.22%) | $3,836.00 | $3,719.34 | 245,441 | $129.52 B |
09/10/2024 | $3,818.36 | $3,834.82 (0.43%) | $3,837.43 | $3,777.84 | 174,905 | $129.77 B |
09/09/2024 | $3,749.52 | $3,802.89 (1.42%) | $3,809.02 | $3,718.58 | 241,120 | $128.69 B |
09/06/2024 | $3,777.14 | $3,731.35 (-1.21%) | $3,794.34 | $3,700.97 | 283,139 | $126.27 B |
09/05/2024 | $3,754.29 | $3,781.88 (0.73%) | $3,789.91 | $3,732.29 | 212,307 | $127.98 B |
09/04/2024 | $3,776.16 | $3,799.21 (0.61%) | $3,808.58 | $3,769.49 | 219,636 | $128.56 B |
09/03/2024 | $3,876.01 | $3,813.78 (-1.61%) | $3,905.43 | $3,798.21 | 276,794 | $129.05 B |
08/30/2024 | $3,930.10 | $3,909.23 (-0.53%) | $3,940.25 | $3,885.70 | 239,635 | $132.28 B |
08/29/2024 | $3,915.00 | $3,890.81 (-0.62%) | $3,929.77 | $3,882.28 | 224,056 | $131.66 B |
08/28/2024 | $3,878.00 | $3,898.24 (0.52%) | $3,911.57 | $3,860.33 | 232,243 | $131.91 B |
08/27/2024 | $3,798.52 | $3,881.45 (2.18%) | $3,901.58 | $3,798.52 | 236,426 | $131.34 B |
08/26/2024 | $3,842.00 | $3,797.89 (-1.15%) | $3,858.32 | $3,784.75 | 219,260 | $128.52 B |
08/23/2024 | $3,779.28 | $3,830.58 (1.36%) | $3,853.23 | $3,759.43 | 223,343 | $129.62 B |
08/22/2024 | $3,752.42 | $3,768.09 (0.42%) | $3,791.17 | $3,752.42 | 173,939 | $127.51 B |
08/21/2024 | $3,702.50 | $3,738.00 (0.96%) | $3,745.04 | $3,683.14 | 261,612 | $126.49 B |