Booking Holdings Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	167.21	168.25	162.64	163.45	163.45	6,372,036
2026-10-15	162.94	168.49	162.31	165.80	165.80	7,762,413
2026-10-14	156.78	160.75	156.27	160.68	160.68	6,727,492
2026-10-13	159.26	161.84	155.93	157.51	157.51	5,957,324
2026-10-12	160.29	161.96	157.99	158.43	158.43	4,477,221
2026-10-09	160.34	161.05	158.88	160.34	160.34	4,219,302
2026-10-08	154.62	160.68	154.26	159.97	159.97	7,780,241
2026-10-07	157.67	158.26	155.35	155.87	155.87	6,329,528
2026-10-06	158.54	160.50	155.34	157.63	157.63	7,147,610
2026-10-05	158.67	158.80	154.06	158.33	158.33	8,427,873
2026-10-02	161.23	162.24	158.38	159.02	159.02	7,693,144
2026-10-01	163.47	165.15	159.61	160.28	160.28	6,672,748
2026-09-30	162.65	166.02	160.98	162.91	162.91	8,391,991
2026-09-29	163.68	164.18	161.00	162.34	162.34	5,926,896
2026-09-28	162.63	166.19	160.75	163.87	163.87	8,637,852
2026-09-25	158.20	164.59	158.20	163.95	163.95	8,939,218
2026-09-24	157.05	159.25	155.38	157.41	157.41	9,501,586
2026-09-23	162.74	162.74	155.37	155.90	155.90	13,881,553
2026-09-22	172.10	173.29	160.59	164.22	164.22	14,362,132
2026-09-21	167.27	170.18	166.10	168.52	168.52	6,994,686
2026-09-18	169.15	169.93	166.90	167.90	167.90	18,459,805

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2026-04-06	25:1
2003-06-16	1:6

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.