BKNG
BOOKING HLDG (BKNG)
NASDAQ
$174.20+$0.28 (+0.16%)
Price as of Sep 11, 2026 7:50 PM EDT
  • $131.0B
    Market Cap
  • -19.61%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -18.10%
    Low Price$173.01
    High Price$213.26
  • 3 Months
    +6.57%
    Low Price$167.37
    High Price$213.90
  • 1 Year
    -19.61%
    Low Price$153.37
    High Price$221.01
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
176.61
176.78
171.53
173.92
+0.006%
6,456,818
09/11/2026
$0.42 Dividend
09/10/2026
171.63
176.48
170.69
173.91
+0.52%
6,424,355
09/09/2026
175.95
177.12
169.71
173.01
-3.81%
12,079,571
09/08/2026
191.12
191.54
179.10
179.87
-6.72%
10,882,311
09/04/2026
193.52
195.08
191.73
192.82
-0.94%
6,321,497
09/03/2026
200.11
202.77
194.21
194.66
-2.24%
7,604,030
09/02/2026
196.20
200.14
195.26
199.12
+2.00%
4,846,067
09/01/2026
197.92
200.94
194.68
195.22
-1.71%
5,302,024
08/31/2026
203.49
203.49
198.37
198.61
-3.18%
5,058,381
08/28/2026
203.09
207.06
202.57
205.13
+1.52%
3,591,997
08/27/2026
207.06
207.26
201.27
202.07
-3.03%
5,420,804
08/26/2026
213.93
215.07
207.56
208.39
-2.29%
4,012,352
08/25/2026
213.58
216.80
211.36
213.26
+0.20%
5,530,683
08/24/2026
210.33
214.53
210.28
212.85
+1.78%
4,911,808
08/21/2026
209.53
211.12
205.79
209.11
-0.12%
4,504,441
08/20/2026
211.49
212.49
209.01
209.36
-1.47%
3,852,892
08/19/2026
207.70
215.90
206.94
212.49
+2.28%
5,144,691
08/18/2026
205.25
211.13
204.32
207.75
+1.70%
4,536,323
08/17/2026
210.32
212.98
203.53
204.27
-3.44%
5,954,913
08/14/2026
212.05
214.41
211.20
211.55
-0.60%
4,105,887
08/13/2026
212.48
213.86
208.03
212.83
+0.51%
3,683,986
08/12/2026
209.06
212.36
207.50
211.75
-0.29%
3,998,223
08/11/2026
209.49
213.84
208.27
212.36
-0.005%
3,496,490
08/10/2026
213.41
214.93
208.71
212.37
-0.72%
4,705,711
08/07/2026
206.75
215.17
206.66
213.90
+3.39%
7,206,809
08/06/2026
206.95
211.31
205.32
206.89
+0.18%
6,867,760
08/05/2026
207.23
210.96
201.64
206.52
+6.56%
10,660,446
08/04/2026
192.37
194.68
189.91
193.80
+0.81%
9,633,876
08/04/2026
$2.54 Earnings
08/03/2026
197.74
198.95
190.61
192.25
-0.10%
7,604,070
07/31/2026
191.14
194.49
190.35
192.44
-0.18%
4,599,737
07/30/2026
196.53
199.42
189.69
192.77
-4.00%
7,599,101
07/29/2026
195.97
204.12
194.87
200.82
+1.00%
7,908,026
07/28/2026
189.02
199.50
188.03
198.83
+6.70%
9,074,033
07/27/2026
180.24
186.89
180.15
186.34
+5.26%
5,666,970
07/24/2026
174.18
179.87
174.08
177.03
+2.68%
5,012,342
07/23/2026
173.65
175.38
170.61
172.41
-2.83%
4,670,511
07/22/2026
177.54
179.94
175.97
177.43
-0.86%
4,851,022
07/21/2026
178.55
180.12
176.67
178.97
-0.03%
4,039,740
07/20/2026
180.95
181.79
176.93
179.02
-1.23%
4,059,315
07/17/2026
182.79
183.92
178.33
181.24
-1.59%
7,195,832
07/16/2026
184.11
185.47
179.56
184.17
+0.99%
5,886,067
07/15/2026
174.88
182.70
174.78
182.36
+4.55%
6,800,480
07/14/2026
170.75
176.45
170.75
174.43
-0.54%
5,328,933
07/13/2026
178.05
180.20
174.09
175.38
-1.45%
5,079,883
07/10/2026
175.41
179.61
175.41
177.96
+1.64%
3,975,428
07/09/2026
171.86
175.23
169.90
175.10
+0.71%
4,614,323
07/08/2026
178.96
179.45
172.33
173.87
-4.21%
5,003,386
07/07/2026
184.35
187.86
180.46
181.51
+0.51%
5,369,481
07/06/2026
185.04
186.44
180.13
180.59
-1.91%
7,362,043
07/02/2026
183.91
185.97
181.24
184.12
+1.05%
14,189,079
07/01/2026
179.44
185.00
177.09
182.20
+2.47%
7,100,203
06/30/2026
179.88
180.94
176.27
177.81
-2.29%
6,581,947
06/29/2026
184.55
186.05
181.35
181.97
+0.52%
8,451,317
06/26/2026
176.98
182.84
176.49
181.02
+2.49%
12,746,718
06/25/2026
180.76
182.73
176.13
176.62
-2.32%
10,845,545
06/24/2026
170.76
184.44
170.60
180.81
+7.29%
13,955,860
06/23/2026
167.17
169.70
165.45
168.53
+0.70%
9,166,217
06/22/2026
169.08
170.59
163.73
167.37
-2.33%
8,274,748
06/18/2026
172.24
174.03
169.87
171.37
+0.09%
18,362,833
06/17/2026
174.36
176.15
170.29
171.22
-2.33%
5,894,956
06/16/2026
175.30
176.28
173.68
175.30
+0.62%
7,443,973
06/15/2026
168.61
176.37
168.61
174.22
+5.88%
9,471,715
06/12/2026
165.81
168.03
161.30
164.54
+0.83%
6,492,274
06/11/2026
160.27
164.60
157.74
163.20
+1.84%
8,094,551
06/10/2026
163.70
163.70
158.84
160.25
-2.04%
6,792,139
06/09/2026
162.22
168.48
161.19
163.59
+1.04%
8,153,188
06/08/2026
165.15
166.33
161.81
161.91
-2.13%
6,621,016
06/05/2026
167.14
171.51
164.49
165.44
-0.74%
7,810,333
06/05/2026
$0.42 Dividend
06/04/2026
167.67
170.38
165.54
166.67
+1.64%
6,666,206
06/03/2026
164.89
167.59
163.64
163.97
-1.45%
6,978,238
06/02/2026
166.72
167.40
161.62
166.39
-1.21%
7,011,606
06/01/2026
167.86
170.41
164.08
168.42
+1.09%
6,638,742
05/29/2026
169.45
169.66
166.40
166.61
-1.41%
8,489,968
05/28/2026
166.28
169.11
165.79
168.99
+0.86%
7,323,101
05/27/2026
164.20
169.67
164.19
167.54
+3.10%
9,932,858
05/26/2026
162.05
165.42
161.31
162.50
+1.39%
6,370,519
05/22/2026
158.40
162.00
158.22
160.27
+0.86%
7,380,294
05/21/2026
154.49
159.63
152.76
158.90
+1.74%
7,470,083
05/20/2026
152.70
157.45
149.40
156.18
+1.56%
8,113,033
05/19/2026
152.61
160.12
152.61
153.78
-0.34%
8,389,774
05/18/2026
154.88
156.06
152.37
154.31
+0.61%
6,976,274
05/15/2026
154.18
155.88
152.30
153.37
-0.23%
6,774,732
05/14/2026
154.17
157.41
153.21
153.72
-0.35%
5,678,531
05/13/2026
157.42
158.16
154.01
154.27
-3.44%
6,829,648
05/12/2026
157.65
160.40
157.08
159.77
+1.75%
6,892,301
05/11/2026
163.29
164.50
155.30
157.03
-4.90%
10,544,271
05/08/2026
168.37
169.72
164.81
165.12
-3.12%
8,860,999
05/07/2026
167.42
172.87
166.73
170.44
+1.76%
8,120,929
05/06/2026
172.38
174.66
167.39
167.49
+0.41%
9,043,025
05/05/2026
164.44
168.25
163.24
166.81
+1.24%
8,002,065
05/04/2026
169.17
170.02
164.40
164.77
-2.39%
5,568,224
05/01/2026
168.20
170.74
167.32
168.80
+0.75%
5,444,251
04/30/2026
173.52
175.08
166.38
167.53
-3.23%
8,644,772
04/29/2026
163.73
175.96
163.42
173.13
+0.35%
12,252,771
04/28/2026
177.11
178.06
172.15
172.53
-2.33%
10,989,363
04/28/2026
$1.14 Earnings
04/27/2026
177.41
180.58
176.24
176.65
-1.51%
5,732,349