MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKNG — Booking Holdings Inc. Common Stock
NasdaqBooking Holdings Inc. Common Stock
$159.02
-1.26(-0.79%)
- O
- 161.23
- H
- 162.24
- L
- 158.38
- V
- 7.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$159.02
Period Return-13.54%
Period High$233.58
Period Low$150.14
Avg Daily Volume7.01M
Total Trading Days365
BKNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.23 | $162.24 | $158.38 | $159.02 | $-1.26 | -0.79% | 7,490,161 | $159.46 | $158.38 $162.24 |
| Oct 1, 2026 | $163.47 | $165.15 | $159.61 | $160.28 | $-2.63 | -1.61% | 6,672,750 | $160.75 | $159.61 $165.15 |
| Sep 30, 2026 | $162.65 | $166.02 | $160.98 | $162.91 | +$0.57 | +0.35% | 8,391,991 | $163.38 | $160.98 $166.02 |
| Sep 29, 2026 | $163.68 | $164.18 | $161.00 | $162.34 | $-1.53 | -0.93% | 5,926,897 | $162.45 | $161.00 $164.18 |
| Sep 28, 2026 | $162.63 | $166.19 | $160.75 | $163.87 | $-0.08 | -0.05% | 8,637,852 | $164.04 | $160.75 $166.19 |
| Sep 25, 2026 | $158.20 | $164.59 | $158.20 | $163.95 | +$6.54 | +4.15% | 8,939,218 | $162.71 | $158.20 $164.59 |
| Sep 24, 2026 | $157.05 | $159.25 | $155.38 | $157.41 | +$1.51 | +0.97% | 9,501,587 | $157.45 | $155.38 $159.25 |
| Sep 23, 2026 | $162.74 | $162.74 | $155.37 | $155.90 | $-8.32 | -5.07% | 13,881,553 | $156.88 | $155.37 $162.74 |
| Sep 22, 2026 | $172.10 | $173.29 | $160.59 | $164.22 | $-4.30 | -2.55% | 14,362,133 | $163.85 | $160.59 $173.29 |
| Sep 21, 2026 | $167.27 | $170.18 | $166.10 | $168.52 | +$0.62 | +0.37% | 6,994,686 | $168.51 | $166.10 $170.18 |
| Sep 18, 2026 | $169.15 | $169.93 | $166.90 | $167.90 | $-2.62 | -1.54% | 18,459,805 | $168.11 | $166.90 $169.93 |
| Sep 17, 2026 | $173.55 | $173.55 | $168.37 | $170.52 | $-0.88 | -0.51% | 7,452,164 | $170.33 | $168.37 $173.55 |
| Sep 16, 2026 | $171.34 | $173.69 | $170.04 | $171.40 | +$0.08 | +0.05% | 5,990,334 | $171.65 | $170.04 $173.69 |
| Sep 15, 2026 | $173.78 | $175.00 | $169.90 | $171.32 | $-4.03 | -2.30% | 7,834,820 | $171.52 | $169.90 $175.00 |
| Sep 14, 2026 | $176.12 | $182.00 | $174.57 | $175.35 | +$1.43 | +0.82% | 7,534,343 | $176.12 | $174.57 $182.00 |
| Sep 11, 2026 | $176.61 | $176.78 | $171.53 | $173.92 | $-0.41 | -0.24% | 6,456,819 | $173.93 | $171.53 $176.78 |
| Sep 10, 2026 | $172.04 | $176.91 | $171.10 | $174.33 | +$0.90 | +0.52% | 6,424,355 | $175.00 | $171.10 $176.91 |
| Sep 9, 2026 | $176.37 | $177.55 | $170.12 | $173.43 | $-6.87 | -3.81% | 12,079,582 | $172.57 | $170.12 $177.55 |
| Sep 8, 2026 | $191.58 | $192.00 | $179.53 | $180.30 | $-12.99 | -6.72% | 10,892,384 | $181.89 | $179.53 $192.00 |
| Sep 4, 2026 | $193.99 | $195.55 | $192.19 | $193.29 | $-1.84 | -0.94% | 6,321,497 | $193.39 | $192.19 $195.55 |
| Sep 3, 2026 | $200.59 | $203.26 | $194.68 | $195.13 | $-4.47 | -2.24% | 7,604,030 | $196.01 | $194.68 $203.26 |
| Sep 2, 2026 | $196.67 | $200.62 | $195.73 | $199.60 | +$3.91 | +2.00% | 4,842,754 | $199.14 | $195.73 $200.62 |
| Sep 1, 2026 | $198.40 | $201.43 | $195.15 | $195.69 | $-3.40 | -1.71% | 5,302,025 | $197.21 | $195.15 $201.43 |
| Aug 31, 2026 | $203.98 | $203.98 | $198.85 | $199.09 | $-6.54 | -3.18% | 5,058,381 | $200.00 | $198.85 $203.98 |
| Aug 28, 2026 | $203.58 | $207.56 | $203.06 | $205.63 | +$3.07 | +1.52% | 3,591,996 | $205.45 | $203.06 $207.56 |
| Aug 27, 2026 | $207.56 | $207.76 | $201.76 | $202.56 | $-6.33 | -3.03% | 5,420,803 | $203.50 | $201.76 $207.76 |
| Aug 26, 2026 | $214.45 | $215.59 | $208.06 | $208.89 | $-4.89 | -2.29% | 4,012,351 | $209.85 | $208.06 $215.59 |
| Aug 25, 2026 | $214.10 | $217.32 | $211.87 | $213.78 | +$0.42 | +0.20% | 5,530,683 | $213.50 | $211.87 $217.32 |
| Aug 24, 2026 | $210.84 | $215.05 | $210.79 | $213.36 | +$3.74 | +1.78% | 4,911,807 | $213.50 | $210.79 $215.05 |
| Aug 21, 2026 | $210.04 | $211.63 | $206.29 | $209.62 | $-0.25 | -0.12% | 4,504,441 | $209.75 | $206.29 $211.63 |