BKNG: Booking Holdings Inc.

As of Friday, December 5th, 2025

$ 5,197.04

+169.84 +3.38%

Open: 5,035.61
High: 5,199.52
Low: 5,019.35
Volume: 292,909
Previous Close on Thursday, December 4th, 2025

$ 5,027.20

-20.01 -0.40%

Open: 5,065.00
High: 5,081.59
Low: 5,019.88
Volume: 16,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 5,035.61 5,199.52 5,019.35 5,197.04 292,909 +169.84 +3.38
2025-12-04 5,065.00 5,081.59 5,019.88 5,027.20 16,721 -20.01 -0.40
2025-12-03 5,092.97 5,167.12 5,042.16 5,047.21 205,139 -87.86 -1.71
2025-12-02 4,905.00 5,176.22 4,903.01 5,135.07 432,349 +243.26 +4.97
2025-12-01 4,912.00 4,946.15 4,885.17 4,891.81 206,804 -22.88 -0.47
2025-11-28 4,904.67 4,952.48 4,885.15 4,914.69 120,274 +2.84 +0.06
2025-11-26 4,899.63 4,950.00 4,889.36 4,911.85 282,743 +5.61 +0.11
2025-11-25 4,882.51 4,952.27 4,867.01 4,906.24 304,315 +30.87 +0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5,199.52
On 2025-12-05		 4,885.17
On 2025-12-01		 282.35 5.75 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 5,059.67
10D 5,199.52
On 2025-12-05		 4,600.50
On 2025-11-21		 613.94 13.40 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 4,967.45
20D 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 297.99 6.08 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 -12.70 4,939.18
WTD 5,199.52
On 2025-12-05		 4,885.17
On 2025-12-01		 282.35 5.75 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 5,059.67
MTD 5,199.52
On 2025-12-05		 4,885.17
On 2025-12-01		 282.35 5.75 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 5,059.67
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,197.04 +169.84 +3.38 292,909