The closing price for Booking (BKNG) last year was $213.73, on December 31. It was up 8.1% for the year. The latest price is $159.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $216.11 | $217.06 | $213.63 | $213.73 | 2,822,500 |
December 30 2025 | $216.04 | $217.71 | $216.04 | $216.59 | 3,387,500 |
December 29 2025 | $217.24 | $217.98 | $215.66 | $217.16 | 2,622,500 |
December 26 2025 | $216.96 | $218.98 | $216.11 | $217.11 | 1,740,000 |
December 24 2025 | $216.27 | $218.58 | $216.19 | $217.36 | 1,320,000 |
December 23 2025 | $215.34 | $217.16 | $215.20 | $217.08 | 3,017,500 |
December 22 2025 | $217.03 | $218.30 | $215.11 | $215.79 | 3,375,000 |
December 19 2025 | $213.13 | $216.91 | $212.62 | $215.26 | 11,570,000 |
December 18 2025 | $213.07 | $216.58 | $212.82 | $213.33 | 4,870,000 |
December 17 2025 | $216.52 | $217.56 | $212.88 | $213.15 | 4,462,500 |
December 16 2025 | $216.51 | $220.30 | $216.26 | $216.98 | 5,717,500 |
December 15 2025 | $213.83 | $218.90 | $213.37 | $217.81 | 9,157,500 |
December 12 2025 | $211.87 | $213.83 | $211.00 | $211.58 | 5,045,000 |
December 11 2025 | $210.58 | $213.90 | $209.12 | $210.71 | 6,167,500 |
December 10 2025 | $206.47 | $214.14 | $202.13 | $210.61 | 11,445,000 |
December 09 2025 | $205.69 | $208.67 | $199.63 | $207.36 | 8,492,500 |
December 08 2025 | $207.07 | $207.90 | $204.32 | $206.62 | 7,600,000 |
December 05 2025 | $200.97 | $207.51 | $200.32 | $207.41 | 7,595,000 |
December 04 2025 | $201.75 | $202.41 | $199.96 | $200.25 | 4,657,500 |
December 03 2025 | $202.87 | $205.82 | $200.84 | $201.04 | 5,130,000 |
December 02 2025 | $195.38 | $206.18 | $195.30 | $204.54 | 10,837,500 |
December 01 2025 | $195.66 | $197.02 | $194.59 | $194.85 | 6,165,000 |
November 28 2025 | $195.37 | $197.27 | $194.59 | $195.77 | 3,332,500 |
November 26 2025 | $195.17 | $197.17 | $194.76 | $195.65 | 7,092,500 |
November 25 2025 | $194.48 | $197.26 | $193.87 | $195.43 | 8,380,000 |
Daily pricing data for Booking dates back to 3/29/1999, and may be incomplete.