⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

BKNG

Booking Holdings Inc.

Consumer Cyclical · Travel Services

173.43USD

-6.8700 (-3.81%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Booking Holdings Inc.
High
223.03
on 09/25/25
Low
154.13
on 05/15/26
Average
190.7285
7.57mm
Net Chg
-42.49
-19.07%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26180.3010,892,400
Fr 09/04/26193.296,320,100
Th 09/03/26195.137,376,000
We 09/02/26199.604,845,800
Tu 09/01/26195.695,297,806
Mo 08/31/26199.095,053,317
Fr 08/28/26205.633,590,456
Th 08/27/26202.565,416,949
We 08/26/26208.894,006,072
Tu 08/25/26213.785,530,479
Mo 08/24/26213.364,910,595
Fr 08/21/26209.624,502,800
Th 08/20/26209.873,852,800
We 08/19/26213.005,144,600
Tu 08/18/26208.254,536,300
Mo 08/17/26204.765,954,900
Fr 08/14/26212.064,105,500
Th 08/13/26213.343,684,100
We 08/12/26212.263,998,200
Tu 08/11/26212.873,496,500
Mo 08/10/26212.884,705,300
Fr 08/07/26214.427,207,600
DateLast PriceVolume
Th 08/06/26207.396,867,400
We 08/05/26207.0210,654,000
Tu 08/04/26194.279,369,600
Mo 08/03/26192.717,057,500
Fr 07/31/26192.904,599,800
Th 07/30/26193.247,597,000
We 07/29/26201.307,906,000
Tu 07/28/26199.319,074,000
Mo 07/27/26186.795,665,000
DateLast PriceVolume
Tu 07/07/26181.955,369,500
Mo 07/06/26181.037,362,100
Th 07/02/26184.5614,188,400
We 07/01/26182.647,100,800
Tu 06/30/26178.246,582,000
Mo 06/29/26182.418,451,400
Fr 06/26/26181.4612,746,700
Th 06/25/26177.0510,844,600
We 06/24/26
DateLast PriceVolume
We 06/03/26164.786,981,100
Tu 06/02/26167.217,011,700
Mo 06/01/26169.256,638,700
Fr 05/29/26167.438,488,900
Th 05/28/26169.827,322,100
We 05/27/26168.379,931,800
Tu 05/26/26163.306,369,700
Fr 05/22/26161.067,379,700
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26169.635,444,300
Th 04/30/26168.368,644,800
We 04/29/26173.9812,303,600
Tu 04/28/26173.3810,931,200
Mo 04/27/26177.525,734,300
Fr 04/24/26180.256,320,600
Th 04/23/26176.756,009,900
We 04/22/26179.409,374,700
Tu 04/21/26190.864,282,700
DateLast PriceVolume
Tu 03/31/26168.419,462,500
Mo 03/30/26164.7010,225,000
Fr 03/27/26162.498,975,000
Th 03/26/26168.558,120,000
We 03/25/26169.516,237,500
Tu 03/24/26171.638,577,500
Mo 03/23/26175.878,345,000
Fr 03/20/26172.9611,935,000
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26169.5723,010,000
Th 02/26/26170.0118,872,500
We 02/25/26166.5218,732,500
Tu 02/24/26162.7420,127,500
Mo 02/23/26154.8319,445,000
Fr 02/20/26163.0720,137,500
Th 02/19/26160.3022,657,500
We 02/18/26170.8016,902,500
Tu 02/17/26165.6112,257,500
DateLast PriceVolume
Tu 01/27/26206.143,910,000
Mo 01/26/26204.294,517,500
Fr 01/23/26203.945,192,500
Th 01/22/26206.045,565,000
We 01/21/26206.546,820,000
Tu 01/20/26201.087,160,000
Fr 01/16/26204.649,327,500
Th 01/15/26207.724,742,500
We 01/14/26
DateLast PriceVolume
Tu 12/23/25217.573,017,500
Mo 12/22/25216.283,375,000
Fr 12/19/25215.7511,570,000
Th 12/18/25213.824,870,000
We 12/17/25213.644,462,500
Tu 12/16/25217.485,717,500
Mo 12/15/25218.319,157,500
Fr 12/12/25212.075,045,000
Th 12/11/25
DateLast PriceVolume
Th 11/20/25183.329,042,500
We 11/19/25187.638,655,000
Tu 11/18/25191.328,140,000
Mo 11/17/25192.1610,437,500
Fr 11/14/25201.925,137,500
Th 11/13/25203.027,342,500
We 11/12/25207.026,045,000
Tu 11/11/25202.035,090,000
Mo 11/10/25198.346,580,000
DateLast PriceVolume
Tu 10/21/25211.447,612,500
Mo 10/20/25205.687,477,500
Fr 10/17/25202.807,307,500
Th 10/16/25198.097,642,500
We 10/15/25203.236,875,000
Tu 10/14/25211.215,175,000
Mo 10/13/25210.155,117,500
Fr 10/10/25206.604,922,500
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25217.7810,512,500
Th 09/18/25217.725,870,000
We 09/17/25222.155,287,500
Tu 09/16/25219.004,307,500
Mo 09/15/25222.394,127,500
Fr 09/12/25218.333,220,000
Th 09/11/25219.924,495,000
We 09/10/25218.996,242,500
Tu 09/09/25222.873,970,000
Fr 07/24/26177.465,012,000
Th 07/23/26172.834,669,300
We 07/22/26177.864,851,000
Tu 07/21/26179.404,039,400
Mo 07/20/26179.454,059,300
Fr 07/17/26181.687,196,000
Th 07/16/26184.615,880,000
We 07/15/26182.806,800,500
Tu 07/14/26174.855,409,800
Mo 07/13/26175.805,079,900
Fr 07/10/26178.393,975,400
Th 07/09/26175.524,613,000
We 07/08/26174.295,003,400
181.25
13,956,100
Tu 06/23/26168.949,166,100
Mo 06/22/26167.778,274,700
Th 06/18/26171.7818,363,000
We 06/17/26171.635,895,000
Tu 06/16/26175.727,444,100
Mo 06/15/26174.649,471,700
Fr 06/12/26164.946,491,800
Th 06/11/26163.598,094,500
We 06/10/26160.646,791,900
Tu 06/09/26163.998,153,200
Mo 06/08/26162.306,621,000
Fr 06/05/26165.847,810,300
Th 06/04/26167.496,666,200
159.68
7,470,500
We 05/20/26156.958,111,300
Tu 05/19/26154.548,389,800
Mo 05/18/26155.076,976,300
Fr 05/15/26154.136,777,000
Th 05/14/26154.485,678,600
We 05/13/26155.036,829,800
Tu 05/12/26160.566,892,500
Mo 05/11/26157.8010,544,300
Fr 05/08/26165.938,861,000
Th 05/07/26171.288,120,900
We 05/06/26168.329,043,500
Tu 05/05/26167.638,002,100
Mo 05/04/26165.585,568,200
Mo 04/20/26192.035,372,200
Fr 04/17/26192.017,881,200
Th 04/16/26184.565,853,000
We 04/15/26185.695,933,400
Tu 04/14/26181.125,523,000
Mo 04/13/26177.255,825,300
Fr 04/10/26173.465,118,300
Th 04/09/26176.607,232,500
We 04/08/26181.008,876,800
Tu 04/07/26173.419,117,800
Mo 04/06/26176.198,190,500
Th 04/02/26167.775,852,500
We 04/01/26167.388,807,500
171.77
5,987,500
We 03/18/26175.266,447,500
Tu 03/17/26177.698,277,500
Mo 03/16/26171.725,045,000
Fr 03/13/26169.655,725,000
Th 03/12/26168.716,462,500
We 03/11/26172.906,420,000
Tu 03/10/26174.879,612,500
Mo 03/09/26177.6312,960,000
Fr 03/06/26182.029,555,000
Th 03/05/26184.5320,312,500
We 03/04/26170.1410,470,000
Tu 03/03/26166.1610,957,500
Mo 03/02/26167.1913,575,000
Fr 02/13/26165.6215,562,500
Th 02/12/26166.3617,067,500
We 02/11/26172.5016,720,000
Tu 02/10/26171.2514,335,000
Mo 02/09/26169.4816,940,000
Fr 02/06/26178.2913,297,500
Th 02/05/26177.749,667,500
We 02/04/26184.2915,347,500
Tu 02/03/26185.7915,850,000
Mo 02/02/26204.895,405,000
Fr 01/30/26200.076,772,500
Th 01/29/26204.536,107,500
We 01/28/26203.415,015,000
207.48
6,202,500
Tu 01/13/26212.594,730,000
Mo 01/12/26215.664,475,000
Fr 01/09/26219.685,122,500
Th 01/08/26217.804,020,000
We 01/07/26217.834,515,000
Tu 01/06/26213.945,365,000
Mo 01/05/26214.704,462,500
Fr 01/02/26212.934,250,000
We 12/31/25214.212,822,500
Tu 12/30/25217.093,387,500
Mo 12/29/25217.652,622,500
Fr 12/26/25217.611,740,000
We 12/24/25217.861,320,000
211.19
6,167,500
We 12/10/25211.0911,445,000
Tu 12/09/25207.838,492,500
Mo 12/08/25207.107,600,000
Fr 12/05/25207.887,595,000
Th 12/04/25201.094,657,500
We 12/03/25201.895,130,000
Tu 12/02/25205.4010,837,500
Mo 12/01/25195.676,165,000
Fr 11/28/25196.593,332,500
We 11/26/25196.477,092,500
Tu 11/25/25196.258,380,000
Mo 11/24/25195.0210,055,000
Fr 11/21/25190.7211,915,000
Fr 11/07/25197.606,785,000
Th 11/06/25195.967,330,000
We 11/05/25196.456,372,500
Tu 11/04/25199.675,670,000
Mo 11/03/25201.225,672,500
Fr 10/31/25203.114,430,000
Th 10/30/25203.218,150,000
We 10/29/25203.0311,540,000
Tu 10/28/25204.8210,177,500
Mo 10/27/25210.185,372,500
Fr 10/24/25205.855,637,500
Th 10/23/25203.747,767,500
We 10/22/25209.224,895,000
207.68
5,562,500
We 10/08/25205.257,227,500
Tu 10/07/25209.686,615,000
Mo 10/06/25216.808,847,500
Fr 10/03/25216.726,740,000
Th 10/02/25216.985,212,500
We 10/01/25214.028,105,000
Tu 09/30/25215.974,937,500
Mo 09/29/25218.195,932,500
Fr 09/26/25221.924,057,500
Th 09/25/25223.036,130,000
We 09/24/25221.023,805,000
Tu 09/23/25220.364,477,500
Mo 09/22/25218.295,360,000
Mo 09/08/25222.795,350,000