BKNG
BOOKING HLDG (BKNG)
NASDAQ
$168.63+$0.86 (+0.51%)
Price as of Jun 23, 2026 3:32 PM EDT
  • $130.0B
    Market Cap
  • -20.69%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +4.43%
    Low Price$160.64
    High Price$175.72
  • 3 Months
    -2.76%
    Low Price$154.13
    High Price$4,237.75
  • 1 Year
    -20.69%
    Low Price$154.13
    High Price$5,815.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
169.49
171.00
164.13
167.77
-2.33%
8,274,748
06/18/2026
172.66
174.45
170.29
171.78
+0.09%
18,362,833
06/17/2026
174.78
176.58
170.70
171.63
-2.33%
5,894,956
06/16/2026
175.72
176.71
174.10
175.72
+0.62%
7,443,973
06/15/2026
169.02
176.80
169.02
174.64
+5.88%
9,471,715
06/12/2026
166.21
168.44
161.69
164.94
+0.83%
6,492,274
06/11/2026
160.66
165.00
158.12
163.59
+1.84%
8,094,551
06/10/2026
164.10
164.10
159.23
160.64
-2.04%
6,792,139
06/09/2026
162.61
168.89
161.58
163.99
+1.04%
8,153,188
06/08/2026
165.55
166.73
162.20
162.30
-2.13%
6,621,016
06/05/2026
167.54
171.92
164.89
165.84
-0.74%
7,810,333
06/05/2026
$0.42 Dividend
06/04/2026
168.07
170.79
165.94
167.07
+1.64%
6,666,206
06/03/2026
165.29
168.00
164.03
164.37
-1.45%
6,978,238
06/02/2026
167.12
167.81
162.01
166.79
-1.21%
7,011,606
06/01/2026
168.26
170.82
164.48
168.83
+1.09%
6,638,742
05/29/2026
169.86
170.07
166.80
167.01
-1.41%
8,489,968
05/28/2026
166.69
169.51
166.19
169.39
+0.86%
7,323,101
05/27/2026
164.60
170.08
164.59
167.95
+3.10%
9,932,858
05/26/2026
162.44
165.82
161.70
162.89
+1.39%
6,370,519
05/22/2026
158.78
162.39
158.60
160.66
+0.86%
7,380,294
05/21/2026
154.86
160.02
153.13
159.28
+1.74%
7,470,083
05/20/2026
153.07
157.83
149.76
156.56
+1.56%
8,113,033
05/19/2026
152.98
160.51
152.98
154.15
-0.34%
8,389,774
05/18/2026
155.25
156.44
152.74
154.68
+0.61%
6,976,274
05/15/2026
154.55
156.26
152.67
153.74
-0.23%
6,774,732
05/14/2026
154.54
157.79
153.58
154.09
-0.35%
5,678,531
05/13/2026
157.80
158.54
154.38
154.64
-3.44%
6,829,648
05/12/2026
158.03
160.79
157.46
160.16
+1.75%
6,892,301
05/11/2026
163.68
164.90
155.68
157.40
-4.90%
10,544,271
05/08/2026
168.78
170.13
165.20
165.51
-3.12%
8,860,999
05/07/2026
167.82
173.28
167.13
170.85
+1.76%
8,120,929
05/06/2026
172.80
175.08
167.79
167.90
+0.41%
9,043,025
05/05/2026
164.84
168.66
163.64
167.21
+1.24%
8,002,065
05/04/2026
169.57
170.43
164.80
165.16
-2.39%
5,568,224
05/01/2026
168.61
171.15
167.73
169.20
+0.75%
5,444,251
04/30/2026
173.94
175.50
166.78
167.94
-3.23%
8,644,772
04/29/2026
164.13
176.39
163.82
173.54
+0.35%
12,252,771
04/28/2026
177.54
178.49
172.57
172.95
-2.33%
10,989,363
04/28/2026
$1.14 Earnings
04/27/2026
177.84
181.01
176.67
177.07
-1.51%
5,732,349
04/24/2026
176.20
181.63
175.76
179.80
+1.98%
6,319,627
04/23/2026
178.46
180.05
174.09
176.31
-1.48%
6,009,850
04/22/2026
190.08
190.53
177.45
178.95
-6.00%
9,374,741
04/21/2026
190.97
193.43
188.69
190.38
-0.61%
4,281,160
04/20/2026
190.12
192.43
188.62
191.55
+0.01%
5,371,581
04/17/2026
188.08
192.28
187.53
191.53
+4.04%
7,881,216
04/16/2026
186.10
187.70
183.68
184.10
-0.61%
5,853,017
04/15/2026
182.87
186.13
181.88
185.22
+2.52%
5,933,394
04/14/2026
177.81
182.09
177.55
180.67
+2.18%
5,523,047
04/13/2026
170.28
177.31
170.16
176.81
+2.18%
5,824,636
04/10/2026
176.71
178.96
171.12
173.03
-1.78%
5,117,912
04/09/2026
179.58
180.53
173.38
176.16
-2.43%
7,231,845
04/08/2026
180.62
186.18
179.64
180.55
+4.38%
8,876,847
04/07/2026
173.98
175.44
169.28
172.98
-1.58%
9,117,794
04/06/2026
165.83
176.39
165.83
175.75
+5.02%
8,190,509
04/06/2026
25:1 Split
04/02/2026
165.34
167.69
162.21
167.35
+0.23%
234,202
04/01/2026
168.25
169.58
161.64
166.96
-0.61%
352,350
03/31/2026
165.07
169.17
162.21
167.99
+2.25%
378,517
03/30/2026
162.19
166.13
161.59
164.29
+1.36%
409,032
03/27/2026
167.54
167.77
160.81
162.08
-3.60%
359,117
03/26/2026
168.70
170.57
166.95
168.13
-0.57%
324,875
03/25/2026
171.51
174.56
166.87
169.08
-1.23%
249,551
03/24/2026
174.16
175.25
170.17
171.20
-2.41%
343,481
03/23/2026
175.87
177.26
174.28
175.43
+1.68%
333,844
03/20/2026
171.30
172.73
169.91
172.53
+0.69%
477,592
03/19/2026
174.74
177.02
169.98
171.34
-1.99%
239,539
03/18/2026
175.64
178.65
174.72
174.82
-1.37%
257,889
03/17/2026
174.66
178.56
173.72
177.25
+3.48%
331,055
03/16/2026
170.19
173.13
169.65
171.29
+1.22%
201,913
03/13/2026
169.79
172.37
168.98
169.22
+0.56%
229,086
03/12/2026
170.55
173.49
168.11
168.29
-2.42%
258,513
03/11/2026
174.66
176.94
170.61
172.46
-1.13%
256,891
03/10/2026
176.06
176.83
170.95
174.43
-1.55%
384,780
03/09/2026
178.02
179.11
173.16
177.18
-2.41%
518,642
03/06/2026
180.27
182.93
177.72
181.56
-1.14%
382,281
03/06/2026
$10.50 Dividend
03/05/2026
179.58
184.48
178.03
183.65
+8.46%
812,859
03/04/2026
165.05
172.08
164.39
169.33
+2.40%
418,794
03/03/2026
163.82
166.96
162.16
165.36
-0.62%
438,415
03/02/2026
161.23
167.98
160.35
166.39
-1.41%
543,053
02/27/2026
166.95
168.90
165.60
168.76
-0.26%
920,396
02/26/2026
166.38
170.86
165.73
169.20
+2.10%
755,151
02/25/2026
162.30
166.38
161.14
165.72
+2.32%
749,552
02/24/2026
154.86
162.54
154.46
161.96
+5.11%
805,206
02/23/2026
161.30
161.62
149.90
154.09
-5.05%
777,937
02/20/2026
159.73
162.42
157.19
162.29
+1.73%
805,610
02/19/2026
162.77
164.87
154.10
159.53
-6.15%
906,542
02/18/2026
163.47
170.95
163.22
169.98
+3.14%
676,056
02/18/2026
$1.95 Earnings
02/17/2026
164.46
165.93
160.05
164.81
-0.01%
490,341
02/13/2026
165.37
166.88
162.09
164.83
-0.44%
622,476
02/12/2026
170.28
174.56
164.80
165.57
-3.56%
682,870
02/11/2026
169.33
174.28
167.18
171.67
+0.73%
668,782
02/10/2026
167.97
174.36
166.24
170.43
+1.04%
573,476
02/09/2026
175.90
176.70
167.96
168.67
-4.94%
677,716
02/06/2026
176.90
180.09
173.93
177.43
+0.31%
531,964
02/05/2026
185.08
186.98
176.42
176.89
-3.55%
386,955
02/04/2026
181.29
184.43
173.67
183.40
-0.81%
613,984