BKNG: Booking Holdings Inc.

As of Friday, November 21st, 2025

$ 4,768.00

+184.90 +4.03%

Open: 4,600.50
High: 4,799.66
Low: 4,600.50
Volume: 474,618
Previous Close on Thursday, November 20th, 2025

$ 4,583.10

-107.67 -2.30%

Open: 4,673.00
High: 4,707.50
Low: 4,571.12
Volume: 355,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 4,600.50 4,799.66 4,600.50 4,768.00 474,618 +184.90 +4.03
2025-11-20 4,673.00 4,707.50 4,571.12 4,583.10 355,007 -107.67 -2.30
2025-11-19 4,770.15 4,788.49 4,662.54 4,690.77 34,211 -92.24 -1.93
2025-11-18 4,798.19 4,862.42 4,755.12 4,783.01 0 -21.00 -0.44
2025-11-17 5,030.00 5,089.04 4,773.00 4,804.01 417,536 -244.00 -4.83
2025-11-14 5,081.65 5,128.87 5,020.51 5,048.01 205,460 -27.60 -0.54
2025-11-13 5,209.35 5,235.84 5,063.10 5,075.61 293,690 -99.97 -1.93
2025-11-12 5,055.00 5,183.09 5,018.23 5,175.58 241,802 +124.93 +2.47
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 5,089.04
On 2025-11-17		 4,571.12
On 2025-11-20		 -280.01 -5.55 5,089.04
On 2025-11-17		 4,571.12
On 2025-11-20		 -10.18 4,725.78
10D 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 -172.00 -3.48 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 -12.70 4,893.71
20D 5,279.76
On 2025-10-30		 4,571.12
On 2025-11-20		 -378.16 -7.35 5,279.76
On 2025-10-30		 4,571.12
On 2025-11-20		 -13.42 4,965.92
WTD 5,089.04
On 2025-11-17		 4,571.12
On 2025-11-20		 -280.01 -5.55 5,089.04
On 2025-11-17		 4,571.12
On 2025-11-20		 -10.18 4,725.78
MTD 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 -309.74 -6.10 5,235.84
On 2025-11-13		 4,571.12
On 2025-11-20		 -12.70 4,913.98
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

4,768.00 +184.90 +4.03 474,618