Booking Holdings Stock Price History
| BKNG Stock | USD 5,476 89.80 1.67% |
If you're considering investing in Booking Stock, it is important to understand the factors that can impact its price. As of today, the current price of Booking Holdings stands at 5,476, as last reported on the 5th of August, with the highest price reaching 5,481 and the lowest price hitting 5,339 during the day. At this point, Booking Holdings is very steady. Booking Holdings secures Sharpe Ratio (or Efficiency) of 0.0765, which signifies that the company had a 0.0765 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Booking Holdings, which you can use to evaluate the volatility of the firm. Please confirm Booking Holdings' Risk Adjusted Performance of 0.0649, downside deviation of 1.25, and Mean Deviation of 0.9963 to double-check if the risk estimate we provide is consistent with the expected return of 0.095%. Booking Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.0765
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | BKNG | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.24 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.1 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Booking Holdings is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Booking Holdings by adding it to a well-diversified portfolio.
Booking Holdings Stock Price History Chart
There are several ways to analyze Booking Stock price data. The simplest method is using a basic Booking candlestick price chart, which shows Booking Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 7, 2025 | 5815.92 |
| Lowest Price | May 9, 2025 | 5063.8 |
Booking Holdings August 5, 2025 Stock Price Synopsis
Various analyses of Booking Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Booking Stock. It can be used to describe the percentage change in the price of Booking Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Booking Stock.| Booking Holdings Price Daily Balance Of Power | 0.63 | |
| Booking Holdings Price Rate Of Daily Change | 1.02 | |
| Booking Holdings Price Action Indicator | 110.78 |
Booking Holdings August 5, 2025 Stock Price Analysis
Booking Stock Price History Data
The price series of Booking Holdings for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 752.12 with a coefficient of variation of 3.43. The prices are distributed with arithmetic mean of 5503.04. The median price for the last 90 days is 5504.06. The company had 1:6 stock split on 16th of June 2003. Booking Holdings issued dividends on 2025-06-06.| Open | High | Low | Close | Volume | ||
08/05/2025 | 5,412 | 5,481 | 5,339 | 5,476 | ||
08/04/2025 | 5,412 | 5,481 | 5,339 | 5,476 | 236,967 | |
08/01/2025 | 5,479 | 5,479 | 5,339 | 5,386 | 199,609 | |
07/31/2025 | 5,625 | 5,664 | 5,494 | 5,504 | 288,388 | |
07/30/2025 | 5,490 | 5,692 | 5,432 | 5,613 | 371,434 | |
07/29/2025 | 5,696 | 5,696 | 5,542 | 5,591 | 323,867 | |
07/28/2025 | 5,639 | 5,685 | 5,583 | 5,679 | 225,623 | |
07/25/2025 | 5,679 | 5,680 | 5,624 | 5,632 | 184,804 | |
07/24/2025 | 5,746 | 5,759 | 5,644 | 5,650 | 172,464 | |
07/23/2025 | 5,766 | 5,770 | 5,680 | 5,736 | 149,553 | |
07/22/2025 | 5,720 | 5,786 | 5,678 | 5,776 | 143,639 | |
07/21/2025 | 5,665 | 5,716 | 5,650 | 5,677 | 156,274 | |
07/18/2025 | 5,750 | 5,750 | 5,684 | 5,703 | 147,053 | |
07/17/2025 | 5,656 | 5,718 | 5,646 | 5,684 | 141,462 | |
07/16/2025 | 5,653 | 5,677 | 5,625 | 5,658 | 169,046 | |
07/15/2025 | 5,744 | 5,790 | 5,640 | 5,676 | 163,669 | |
07/14/2025 | 5,697 | 5,770 | 5,689 | 5,766 | 134,102 | |
07/11/2025 | 5,693 | 5,725 | 5,661 | 5,717 | 150,915 | |
07/10/2025 | 5,722 | 5,766 | 5,664 | 5,719 | 169,242 | |
07/09/2025 | 5,760 | 5,767 | 5,653 | 5,668 | 185,040 | |
07/08/2025 | 5,815 | 5,839 | 5,678 | 5,713 | 236,946 | |
07/07/2025 | 5,725 | 5,816 | 5,708 | 5,816 | 176,013 | |
07/03/2025 | 5,697 | 5,760 | 5,653 | 5,717 | 131,159 | |
07/02/2025 | 5,690 | 5,710 | 5,640 | 5,702 | 211,371 | |
07/01/2025 | 5,741 | 5,796 | 5,681 | 5,731 | 226,115 | |
06/30/2025 | 5,704 | 5,799 | 5,692 | 5,789 | 287,720 | |
06/27/2025 | 5,618 | 5,711 | 5,614 | 5,693 | 297,552 | |
06/26/2025 | 5,521 | 5,633 | 5,501 | 5,596 | 219,266 | |
06/25/2025 | 5,465 | 5,522 | 5,440 | 5,485 | 177,274 | |
06/24/2025 | 5,390 | 5,518 | 5,378 | 5,482 | 234,003 | |
06/23/2025 | 5,340 | 5,350 | 5,236 | 5,333 | 175,635 | |
06/20/2025 | 5,378 | 5,378 | 5,275 | 5,304 | 441,919 | |
06/18/2025 | 5,307 | 5,352 | 5,277 | 5,286 | 181,029 | |
06/17/2025 | 5,313 | 5,389 | 5,285 | 5,301 | 196,229 | |
06/16/2025 | 5,325 | 5,380 | 5,313 | 5,369 | 224,299 | |
06/13/2025 | 5,345 | 5,373 | 5,272 | 5,298 | 261,988 | |
06/12/2025 | 5,465 | 5,488 | 5,426 | 5,462 | 193,325 | |
06/11/2025 | 5,488 | 5,493 | 5,390 | 5,466 | 262,792 | |
06/10/2025 | 5,530 | 5,546 | 5,435 | 5,488 | 178,644 | |
06/09/2025 | 5,601 | 5,624 | 5,528 | 5,539 | 199,325 | |
06/06/2025 | 5,616 | 5,631 | 5,554 | 5,615 | 174,069 | |
06/05/2025 | 5,565 | 5,630 | 5,540 | 5,561 | 185,817 | |
06/04/2025 | 5,464 | 5,551 | 5,464 | 5,547 | 209,545 | |
06/03/2025 | 5,505 | 5,551 | 5,455 | 5,466 | 212,368 | |
06/02/2025 | 5,491 | 5,535 | 5,462 | 5,529 | 136,704 | |
05/30/2025 | 5,500 | 5,523 | 5,468 | 5,509 | 232,680 | |
05/29/2025 | 5,471 | 5,500 | 5,427 | 5,493 | 193,731 | |
05/28/2025 | 5,442 | 5,496 | 5,442 | 5,466 | 188,775 | |
05/27/2025 | 5,348 | 5,462 | 5,348 | 5,442 | 257,660 | |
05/23/2025 | 5,272 | 5,328 | 5,264 | 5,324 | 152,421 | |
05/22/2025 | 5,288 | 5,343 | 5,277 | 5,333 | 136,007 | |
05/21/2025 | 5,277 | 5,325 | 5,252 | 5,284 | 130,923 | |
05/20/2025 | 5,324 | 5,366 | 5,281 | 5,302 | 178,492 | |
05/19/2025 | 5,306 | 5,371 | 5,218 | 5,369 | 158,785 | |
05/16/2025 | 5,258 | 5,323 | 5,212 | 5,308 | 200,481 | |
05/15/2025 | 5,205 | 5,276 | 5,200 | 5,229 | 155,632 | |
05/14/2025 | 5,249 | 5,280 | 5,174 | 5,208 | 195,583 | |
05/13/2025 | 5,153 | 5,293 | 5,142 | 5,253 | 253,615 | |
05/12/2025 | 5,170 | 5,221 | 5,080 | 5,186 | 293,837 | |
05/09/2025 | 5,132 | 5,143 | 5,029 | 5,064 | 228,447 | |
05/08/2025 | 5,192 | 5,229 | 5,156 | 5,156 | 209,144 |
About Booking Holdings Stock history
Booking Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Booking is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Booking Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Booking Holdings stock prices may prove useful in developing a viable investing in Booking Holdings
Booking Holdings Inc. provides travel and restaurant online reservation and related services worldwide. The company was founded in 1997 and is headquartered in Norwalk, Connecticut. Booking Holdings operates under Travel Services classification in the United States and is traded on NASDAQ Exchange. It employs 19450 people.
Booking Holdings Stock Technical Analysis
Booking Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
| All Next | Launch Module |
Booking Holdings Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Booking Holdings' price direction in advance. Along with the technical and fundamental analysis of Booking Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Booking to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0649 | |||
| Jensen Alpha | 0.0751 | |||
| Total Risk Alpha | (0.1) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 1.02 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Booking Stock analysis
When running Booking Holdings' price analysis, check to measure Booking Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Booking Holdings is operating at the current time. Most of Booking Holdings' value examination focuses on studying past and present price action to predict the probability of Booking Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Booking Holdings' price. Additionally, you may evaluate how the addition of Booking Holdings to your portfolios can decrease your overall portfolio volatility.
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum |