BKNG: Booking Holdings Inc.

As of Friday, December 19th, 2025

$ 5,393.74

+48.27 +0.90%

Open: 5,340.31
High: 5,435.00
Low: 5,327.56
Volume: 461,568
Previous Close on Thursday, December 18th, 2025

$ 5,345.47

+4.49 +0.08%

Open: 5,338.84
High: 5,426.77
Low: 5,332.74
Volume: 19,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 5,340.31 5,435.00 5,327.56 5,393.74 461,568 +48.27 +0.90
2025-12-18 5,338.84 5,426.77 5,332.74 5,345.47 19,372 +4.49 +0.08
2025-12-17 5,425.26 5,451.46 5,334.18 5,340.98 170,418 -95.95 -1.76
2025-12-16 5,425.00 5,520.15 5,418.88 5,436.93 219,665 -20.77 -0.38
2025-12-15 5,357.89 5,485.00 5,346.48 5,457.70 364,649 +156.06 +2.94
2025-12-12 5,308.92 5,358.03 5,287.09 5,301.64 198,802 +21.96 +0.42
2025-12-11 5,276.42 5,359.80 5,240.03 5,279.68 232,216 +2.48 +0.05
2025-12-10 5,173.50 5,365.59 5,064.69 5,277.20 446,858 +81.44 +1.57
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 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 92.10 1.74 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 -3.49 5,394.96
10D 5,520.15
On 2025-12-16		 5,002.19
On 2025-12-09		 196.70 3.78 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 -3.49 5,320.65
20D 5,520.15
On 2025-12-16		 4,600.50
On 2025-11-21		 810.64 17.69 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 -3.49 5,144.05
WTD 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 92.10 1.74 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 -3.49 5,394.96
MTD 5,520.15
On 2025-12-16		 4,885.17
On 2025-12-01		 479.05 9.75 5,520.15
On 2025-12-16		 5,327.56
On 2025-12-19		 -3.49 5,233.65
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,393.74 +48.27 +0.90 461,568