Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 171.34 | 173.69 | 170.04 | 171.40 | 6m |
| September 15, 2026 | 173.78 | 175.00 | 169.90 | 171.32 | 9m |
| September 14, 2026 | 176.12 | 182.00 | 174.57 | 175.35 | 8m |
| September 11, 2026 | 176.61 | 176.78 |
Based on reports through December 31, 2025
Booking Holdings is a travel booking intermediary that earns commission and owns almost no assets.
The company connects a traveller with a hotel, rental home, flight or car and takes a percentage of the booking. It owns no hotels, so capital needs are minimal and margins are very high. The flagship brand is Booking.com, strongest in Europe, alongside Priceline, Agoda, Kayak and OpenTable.
The dominant cost is customer acquisition: advertising on search engines and metasearch. The greater the share of direct and app traffic, the higher the profit, so the company invests in loyalty programmes and owned traffic. The mix of paid versus direct traffic is the key measure of business efficiency.
Demand is cyclical and exposed to external shocks: pandemics, conflicts and currency swings change travel volumes quickly and sharply. A separate risk is dependence on search engines, which promote their own booking products. The company directs almost all cash flow into buybacks and recently began paying a dividend.
Address:800 CONNECTICUT AVE, NORWALK, CT, 06854, US
| 33m |
| GATXGATX Corporation | 177.28 | −167.00 % | 33m |
| LINDLindblad Expeditions Holdings Inc. | 26.48 | −447.30 % | 23m |
| SPCEVirgin Galactic Holdings, Inc. | 3.05 | −209.00 % | 21m |
| VRRMVerra Mobility Corporation | 3.27 | −425.20 % | 18m |
| 171.53 |
| 173.92 |
| 6m |
| September 10, 2026 | 172.04 | 176.91 | 171.10 | 174.33 | 6m |
| September 09, 2026 | 176.37 | 177.55 | 170.12 | 173.43 | 12m |
| September 08, 2026 | 191.58 | 192.00 | 179.53 | 180.30 | 11m |
| September 04, 2026 | 193.99 | 195.55 | 192.19 | 193.29 | 6m |
| September 03, 2026 | 200.59 | 203.26 | 194.68 | 195.13 | 7m |
| September 02, 2026 | 196.67 | 200.62 | 195.73 | 199.60 | 5m |
| September 01, 2026 | 198.40 | 201.43 | 195.15 | 195.69 | 5m |
| August 31, 2026 | 203.98 | 203.98 | 198.85 | 199.09 | 5m |
| August 28, 2026 | 203.58 | 207.56 | 203.06 | 205.63 | 4m |
| August 27, 2026 | 207.56 | 207.76 | 201.76 | 202.56 | 5m |
| August 26, 2026 | 214.45 | 215.59 | 208.06 | 208.89 | 4m |
| August 25, 2026 | 214.10 | 217.32 | 211.87 | 213.78 | 6m |
| August 24, 2026 | 210.84 | 215.05 | 210.79 | 213.36 | 5m |
| August 21, 2026 | 210.04 | 211.63 | 206.29 | 209.62 | 5m |
| August 20, 2026 | 212.00 | 213.00 | 209.51 | 209.87 | 4m |
| August 19, 2026 | 208.20 | 216.42 | 207.44 | 213.00 | 5m |