BKNG
BOOKING HLDG (BKNG)
NASDAQ
$152.59-$3.24 (-2.08%)
Price as of Oct 26, 2026 3:28 PM EDT
  • $117.1B
    Market Cap
  • -23.60%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -0.04%
    Low Price$155.83
    High Price$165.80
  • 3 Months
    -9.62%
    Low Price$155.83
    High Price$213.90
  • 1 Year
    -23.60%
    Low Price$153.37
    High Price$218.11
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
159.36
159.81
155.58
155.83
-3.27%
5,843,945
10/22/2026
157.55
164.73
157.39
161.10
+1.72%
7,064,701
10/21/2026
160.98
162.75
156.93
158.38
-3.38%
8,546,739
10/20/2026
163.51
166.38
162.68
163.92
+0.81%
7,515,267
10/19/2026
161.75
162.74
159.34
162.60
-0.52%
5,049,782
10/16/2026
167.21
168.25
162.64
163.45
-1.42%
6,374,637
10/15/2026
162.94
168.49
162.31
165.80
+3.19%
7,762,405
10/14/2026
156.78
160.75
156.27
160.68
+2.01%
6,727,489
10/13/2026
159.26
161.84
155.93
157.51
-0.58%
5,957,273
10/12/2026
160.29
161.96
157.99
158.43
-1.19%
4,477,223
10/09/2026
160.34
161.05
158.88
160.34
+0.23%
4,219,303
10/08/2026
154.62
160.68
154.26
159.97
+2.63%
7,780,225
10/07/2026
157.67
158.26
155.35
155.87
-1.12%
6,329,529
10/06/2026
158.54
160.50
155.34
157.63
-0.44%
7,147,580
10/05/2026
158.67
158.80
154.06
158.33
-0.43%
8,427,873
10/02/2026
161.23
162.24
158.38
159.02
-0.79%
7,693,146
10/01/2026
163.47
165.15
159.61
160.28
-1.61%
6,672,750
09/30/2026
162.65
166.02
160.98
162.91
+0.35%
8,391,993
09/29/2026
163.68
164.18
161.00
162.34
-0.93%
5,926,897
09/28/2026
162.63
166.19
160.75
163.87
-0.05%
8,637,854
09/25/2026
158.20
164.59
158.20
163.95
+4.15%
8,939,183
09/24/2026
157.05
159.25
155.38
157.41
+0.97%
9,501,587
09/23/2026
162.74
162.74
155.37
155.90
-5.07%
13,881,553
09/22/2026
172.10
173.29
160.59
164.22
-2.55%
14,362,132
09/21/2026
167.27
170.18
166.10
168.52
+0.37%
6,994,678
09/18/2026
169.15
169.93
166.90
167.90
-1.54%
18,459,805
09/17/2026
173.55
173.55
168.37
170.52
-0.51%
7,452,163
09/16/2026
171.34
173.69
170.04
171.40
+0.05%
5,990,334
09/15/2026
173.78
175.00
169.90
171.32
-2.30%
9,061,359
09/14/2026
176.12
182.00
174.57
175.35
+0.82%
8,710,663
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