Loading live market data…

Booking Holdings Inc.

NASDAQ:BKNG

$182.8 USD

$7.95 (4.55%)

Volume
6.56M
Average Volume
7.8M
Market Capitalization
$141.65B
P/E Ratio
23.97
Dividend Yield
0.88%
Price Target
$220.00
Year High
$231.80
Year Low
$150.14
Day High
—
Day Low
—
Payout Ratio
$0.21
Current Ratio
$1.06
Date Opening Price Closing Price %Chg Volume
2026-07-15 $175.30 $182.80 4.28% 6.75M
2026-07-14 $171.17 $174.85 2.15% 5.41M
2026-07-13 $178.48 $175.80 -1.50% 5.08M
2026-07-10 $175.83 $178.39 1.46% 3.98M
2026-07-09 $172.28 $175.52 1.88% 4.61M
2026-07-08 $179.39 $174.29 -2.84% 5M
2026-07-07 $184.80 $181.95 -1.54% 5.37M
2026-07-06 $185.49 $181.03 -2.40% 7.36M
2026-07-02 $184.35 $184.56 0.11% 14.19M
2026-07-01 $179.88 $182.64 1.53% 7.1M
2026-06-30 $180.31 $178.24 -1.15% 6.58M
2026-06-29 $185.00 $182.41 -1.40% 8.45M
2026-06-26 $177.41 $181.46 2.28% 12.75M
2026-06-25 $181.20 $177.05 -2.29% 10.85M
2026-06-24 $171.17 $181.25 5.89% 13.96M
2026-06-23 $167.57 $168.94 0.82% 9.17M
2026-06-22 $169.49 $167.77 -1.01% 8.27M
2026-06-18 $172.66 $171.78 -0.51% 18.36M
2026-06-17 $174.78 $171.63 -1.80% 5.9M
2026-06-16 $175.72 $175.72 0.00% 7.44M
2026-06-15 $169.02 $174.64 3.33% 9.47M
2026-06-12 $166.21 $164.94 -0.76% 6.49M
2026-06-11 $160.66 $163.59 1.82% 8.09M
2026-06-10 $164.10 $160.64 -2.11% 6.79M
2026-06-09 $162.61 $163.99 0.85% 8.15M
2026-06-08 $165.55 $162.30 -1.96% 6.62M
2026-06-05 $167.54 $165.84 -1.01% 7.81M
2026-06-04 $168.50 $167.49 -0.60% 6.67M
2026-06-03 $165.71 $164.78 -0.56% 6.98M
2026-06-02 $167.54 $167.21 -0.20% 7.01M
2026-06-01 $168.69 $169.25 0.33% 6.64M
2026-05-29 $170.29 $167.43 -1.68% 8.49M
2026-05-28 $167.11 $169.82 1.62% 7.32M
2026-05-27 $165.01 $168.37 2.04% 9.93M
2026-05-26 $162.85 $163.30 0.28% 6.37M
2026-05-22 $159.18 $161.06 1.18% 7.38M
2026-05-21 $155.25 $159.68 2.85% 7.47M
2026-05-20 $153.45 $156.95 2.28% 8.11M
2026-05-19 $153.37 $154.54 0.76% 8.39M
2026-05-18 $155.64 $155.07 -0.37% 6.98M
2026-05-15 $154.94 $154.13 -0.52% 6.78M
2026-05-14 $154.93 $154.48 -0.29% 5.68M
2026-05-13 $158.20 $155.03 -2.00% 6.83M
2026-05-12 $158.43 $160.56 1.34% 6.89M
2026-05-11 $164.10 $157.80 -3.84% 10.54M
2026-05-08 $169.20 $165.93 -1.93% 8.86M
2026-05-07 $168.25 $171.28 1.80% 8.12M
2026-05-06 $173.23 $168.32 -2.83% 9.04M
2026-05-05 $165.25 $167.63 1.44% 8M
2026-05-04 $170.00 $165.58 -2.60% 5.57M
2026-05-01 $169.03 $169.63 0.35% 5.44M
2026-04-30 $174.38 $168.36 -3.45% 8.64M
2026-04-29 $164.54 $173.98 5.74% 12.3M
2026-04-28 $177.99 $173.38 -2.59% 10.93M
2026-04-27 $178.29 $177.52 -0.43% 5.73M
2026-04-24 $176.64 $180.25 2.04% 6.32M
2026-04-23 $178.91 $176.75 -1.21% 6.01M
2026-04-22 $190.56 $179.40 -5.86% 9.37M
2026-04-21 $191.45 $190.86 -0.31% 4.28M
2026-04-20 $190.60 $192.03 0.75% 5.37M
2026-04-17 $188.56 $192.01 1.83% 7.88M
2026-04-16 $186.57 $184.56 -1.08% 5.85M
2026-04-15 $183.33 $185.69 1.29% 5.93M
2026-04-14 $178.26 $181.12 1.60% 5.52M
2026-04-13 $170.71 $177.25 3.83% 5.83M
2026-04-10 $177.15 $173.46 -2.08% 5.12M
2026-04-09 $180.03 $176.60 -1.91% 7.23M
2026-04-08 $181.07 $181.00 -0.04% 8.88M
2026-04-07 $174.42 $173.41 -0.58% 9.12M
2026-04-06 $166.25 $176.19 5.98% 8.19M
2026-04-02 $165.76 $167.77 1.21% 5.86M
2026-04-01 $168.67 $167.38 -0.76% 8.81M
2026-03-31 $165.48 $168.41 1.77% 9.46M
2026-03-30 $162.60 $164.70 1.29% 10.23M
2026-03-27 $167.96 $162.49 -3.26% 8.98M
2026-03-26 $169.13 $168.55 -0.34% 8.12M
2026-03-25 $171.94 $169.51 -1.41% 6.24M
2026-03-24 $174.60 $171.63 -1.70% 8.59M
2026-03-23 $176.31 $175.87 -0.25% 8.35M
2026-03-20 $171.74 $172.96 0.71% 11.94M
2026-03-19 $175.18 $171.77 -1.95% 5.99M
2026-03-18 $176.08 $175.26 -0.47% 6.45M
2026-03-17 $175.10 $177.69 1.48% 8.28M
2026-03-16 $170.62 $171.72 0.64% 5.05M
2026-03-13 $170.21 $169.65 -0.33% 5.73M
2026-03-12 $170.98 $168.71 -1.33% 6.46M
2026-03-11 $175.10 $172.90 -1.26% 6.42M
2026-03-10 $176.50 $174.87 -0.92% 9.62M
2026-03-09 $178.47 $177.63 -0.47% 12.97M
2026-03-06 $180.72 $182.02 0.72% 9.56M