Booking Inc. (BKNG)
NASDAQ: BKNG
· Real-Time Price · USD
5548.00
-27.73 (-0.50%)
At close: Sep 26, 2025, 3:59 PM
5631.18
1.50%
After-hours: Sep 26, 2025, 07:55 PM EDT
BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5578.45 | 5586.62 | 5481.94 | 5548.00 | 5548.00 | -0.50% | 158,739 |
| Sep 25, 2025 | 5522.99 | 5582.19 | 5454.00 | 5575.73 | 5575.73 | 0.91% | 245,251 |
| Sep 24, 2025 | 5528.07 | 5528.07 | 5428.50 | 5525.60 | 5525.60 | 0.30% | 152,318 |
| Sep 23, 2025 | 5425.00 | 5517.58 | 5423.91 | 5509.02 | 5509.02 | 0.95% | 179,158 |
| Sep 22, 2025 | 5400.00 | 5477.35 | 5370.00 | 5457.13 | 5457.13 | 0.23% | 214,432 |
| Sep 19, 2025 | 5447.96 | 5465.66 | 5400.00 | 5444.44 | 5444.44 | 0.03% | 420,593 |
| Sep 18, 2025 | 5557.00 | 5587.75 | 5410.79 | 5442.88 | 5442.88 | -2.00% | 234,862 |
| Sep 17, 2025 | 5493.84 | 5557.40 | 5454.96 | 5553.70 | 5553.70 | 1.44% | 211,539 |
| Sep 16, 2025 | 5576.58 | 5576.58 | 5430.05 | 5475.01 | 5475.01 | -1.53% | 172,321 |
| Sep 15, 2025 | 5500.00 | 5560.00 | 5424.00 | 5559.83 | 5559.83 | 1.86% | 165,157 |
| Sep 12, 2025 | 5461.00 | 5520.00 | 5437.69 | 5458.32 | 5458.32 | -0.72% | 128,815 |
| Sep 11, 2025 | 5474.81 | 5537.00 | 5410.00 | 5498.00 | 5498.00 | 0.42% | 179,830 |
| Sep 10, 2025 | 5564.00 | 5564.00 | 5375.20 | 5474.81 | 5474.81 | -1.74% | 249,700 |
| Sep 9, 2025 | 5546.80 | 5604.43 | 5517.50 | 5571.83 | 5571.83 | 0.04% | 158,878 |
| Sep 8, 2025 | 5528.49 | 5638.50 | 5509.98 | 5569.70 | 5569.70 | 1.16% | 214,137 |
| Sep 5, 2025 | 5594.07 | 5652.51 | 5455.00 | 5505.80 | 5505.80 | -1.43% | 202,426 |
| Sep 4, 2025 | 5570.00 | 5598.50 | 5453.95 | 5585.86 | 5576.26 | 0.05% | 220,400 |
| Sep 3, 2025 | 5524.86 | 5596.92 | 5485.00 | 5582.95 | 5573.35 | 1.41% | 189,831 |
| Sep 2, 2025 | 5577.32 | 5577.32 | 5456.97 | 5505.55 | 5496.09 | -1.67% | 244,600 |
| Aug 29, 2025 | 5634.14 | 5634.14 | 5587.75 | 5599.05 | 5589.43 | -0.94% | 138,932 |