The closing price for Booking (BKNG) last year was $212.68, on December 31. It was up 8.1% for the year. The latest price is $157.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $215.05 | $216.00 | $212.58 | $212.68 | 2,822,950 |
December 30 2025 | $214.98 | $216.65 | $214.98 | $215.53 | 3,387,125 |
December 29 2025 | $216.17 | $216.91 | $214.60 | $216.09 | 2,622,475 |
December 26 2025 | $215.89 | $217.91 | $215.05 | $216.04 | 1,740,350 |
December 24 2025 | $215.21 | $217.51 | $215.12 | $216.30 | 1,319,425 |
December 23 2025 | $214.28 | $216.09 | $214.14 | $216.01 | 3,017,025 |
December 22 2025 | $215.96 | $217.23 | $214.05 | $214.73 | 3,374,300 |
December 19 2025 | $212.08 | $215.84 | $211.57 | $214.20 | 11,569,175 |
December 18 2025 | $212.02 | $215.51 | $211.78 | $212.28 | 4,871,025 |
December 17 2025 | $215.45 | $216.49 | $211.84 | $212.11 | 4,463,125 |
December 16 2025 | $215.44 | $219.22 | $215.20 | $215.92 | 5,720,075 |
December 15 2025 | $212.78 | $217.83 | $212.32 | $216.74 | 9,159,850 |
December 12 2025 | $210.83 | $212.78 | $209.97 | $210.54 | 5,044,750 |
December 11 2025 | $209.54 | $212.85 | $208.10 | $209.67 | 6,175,875 |
December 10 2025 | $205.46 | $213.08 | $201.13 | $209.57 | 11,447,125 |
December 09 2025 | $204.68 | $207.65 | $198.65 | $206.34 | 8,492,875 |
December 08 2025 | $206.05 | $206.88 | $203.32 | $205.61 | 7,599,275 |
December 05 2025 | $199.98 | $206.49 | $199.33 | $206.39 | 7,596,275 |
December 04 2025 | $200.76 | $201.42 | $198.97 | $199.26 | 4,660,700 |
December 03 2025 | $201.87 | $204.81 | $199.86 | $200.06 | 5,129,675 |
December 02 2025 | $194.42 | $205.17 | $194.34 | $203.54 | 10,837,300 |
December 01 2025 | $194.70 | $196.05 | $193.63 | $193.90 | 6,166,000 |
November 28 2025 | $194.41 | $196.30 | $193.63 | $194.80 | 3,332,225 |
November 26 2025 | $194.21 | $196.20 | $193.80 | $194.69 | 7,092,350 |
November 25 2025 | $193.53 | $196.29 | $192.91 | $194.47 | 8,381,450 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.