Skip to main content
PayPal Holdings, Inc. (BVMF:PYPL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.00
+0.67 (4.10%)
At close: Dec 5, 2025

PayPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3917.0616.3917.0017.004.10%26,731
Dec 4, 202516.1316.4815.9816.3316.331.05%12,093
Dec 3, 202516.8516.9216.1016.1616.16-3.64%11,754
Dec 2, 202516.7917.0116.6116.7716.770.96%25,538
Dec 1, 202516.6516.9016.5016.6116.61-0.24%14,877
Nov 28, 202516.6216.8216.5616.6516.65-1.94%74,146
Nov 27, 202516.5016.9816.2416.9816.982.85%12,314
Nov 26, 202516.6516.6516.4916.5116.511.85%506
Nov 25, 202516.3916.6316.1716.2116.21-0.06%19,164
Nov 24, 202516.5816.5816.1916.2216.22-1.16%7,452
Nov 21, 202515.8216.4315.6616.4116.411.61%16,915
Nov 19, 202516.2916.3515.7916.1516.15-2.12%28,920
Nov 18, 202516.9016.9016.0816.5016.502.04%36,758
Nov 17, 202517.4817.7816.1716.1716.15-1.04%4,673
Nov 14, 202517.0517.1016.3416.3416.31-5.77%25,878
Nov 13, 202518.0818.0817.3217.3417.31-3.13%1,887
Nov 12, 202517.9517.9717.6717.9017.87-0.33%10,631
Nov 11, 202517.3917.9617.3917.9617.934.36%26,443
Nov 10, 202517.8217.8717.2117.2117.18-1.66%7,184
Nov 7, 202517.6617.7317.3017.5017.47-1.02%40,691
Nov 6, 202518.3018.3017.6817.6817.65-2.43%16,007
Nov 5, 202517.9818.2817.7218.1218.090.78%9,849
Nov 4, 202518.1818.1817.7917.9817.95-1.26%9,709
Nov 3, 202518.3118.8318.1718.2118.18-2.57%11,693
Oct 31, 202518.5418.7218.2518.6918.662.47%124,814
Oct 30, 202518.8219.0018.2418.2418.21-3.49%85,567
Oct 29, 202519.6919.6918.7118.9018.87-3.96%16,578
Oct 28, 202520.2421.2719.6819.6819.653.69%118,120
Oct 27, 202519.1419.2518.9218.9818.95-0.89%87,591
Oct 24, 202518.9419.1518.8619.1519.121.59%58,870
Oct 23, 202518.4318.8518.3318.8518.822.22%4,837
Oct 22, 202518.3618.6518.3618.4418.41-2.64%11,136
Oct 21, 202518.7718.9418.5918.9418.911.61%8,244
Oct 20, 202518.3018.6518.1618.6418.611.30%39,851
Oct 17, 202518.4918.4917.8818.4018.37-1.45%50,273
Oct 16, 202518.5918.6717.8218.6718.64-0.11%40,319
Oct 15, 202519.1119.1118.5018.6918.66-1.42%15,273
Oct 14, 202518.7519.0218.4318.9618.930.11%12,359
Oct 13, 202519.3419.4718.5918.9418.91-0.84%50,377
Oct 10, 202520.6520.7219.1019.1019.07-5.82%33,616
Oct 9, 202520.6320.6520.1320.2820.25-0.78%24,286
Oct 8, 202520.0020.4419.6720.4420.412.20%14,345
Oct 7, 202519.9220.1619.5820.0019.975.88%81,183
Oct 6, 202518.4019.0918.4018.8918.862.66%19,479
Oct 3, 202518.6518.6518.2018.4018.37-0.33%10,251
Oct 2, 202517.8618.4617.8618.4618.434.47%23,129
Oct 1, 202517.9017.9917.6717.6717.64-1.61%17,591
Sep 30, 202518.5818.6717.7717.9617.93-3.44%22,851
Sep 29, 202517.5518.9117.5518.6018.573.85%25,694
Sep 26, 202518.1618.1617.7617.9117.88-0.39%14,431
Sep 25, 202517.9517.9817.7117.9817.95-0.55%12,792
Sep 24, 202518.3718.3718.0018.0818.050.95%6,622
Sep 23, 202518.2618.3317.7417.9117.88-0.17%13,288
Sep 22, 202518.2918.2917.9317.9417.91-1.16%8,162
Sep 19, 202518.0418.4218.0418.1518.12-0.22%3,613
Sep 18, 202518.4818.6018.1718.1918.160.33%9,909
Sep 17, 202517.8018.3217.7818.1318.101.91%28,260
Sep 16, 202517.9717.9717.5217.7917.760.23%23,800
Sep 15, 202517.8618.1017.7417.7517.72-0.95%5,142
Sep 12, 202518.0918.1217.8717.9217.89-1.43%6,442
Sep 11, 202517.8518.1817.6618.1818.152.71%677,941
Sep 10, 202518.3618.3717.6617.7017.67-3.44%12,007
Sep 9, 202518.4418.4918.3318.3318.30-0.05%15,517
Sep 8, 202518.4818.6618.3418.3418.31-0.05%4,022
Sep 5, 202518.9218.9218.3518.3518.32-2.03%46,390
Sep 4, 202518.9118.9718.1018.7318.70-0.69%19,758
Sep 3, 202518.6519.0318.6518.8618.830.16%17,718
Sep 2, 202518.9018.9618.6718.8318.800.16%34,673
Sep 1, 202519.4919.4918.8018.8018.77-8,377
Aug 29, 202519.0319.1118.8018.8018.77-0.27%33,763
Aug 28, 202518.3619.0218.3618.8518.821.95%14,215
Aug 27, 202518.5718.8918.4918.4918.46-2.38%17,161
Aug 26, 202518.5018.9818.5018.9418.910.32%12,258
Aug 25, 202519.0519.0518.6818.8818.850.11%10,899
Aug 22, 202518.8118.9918.7118.8618.831.73%86,797
Aug 21, 202518.3118.5718.3118.5418.51-0.75%8,157
Aug 20, 202518.7918.8718.5818.6818.65-1.58%32,377
Aug 19, 202518.4819.2718.4818.9818.951.01%4,206
Aug 18, 202518.7718.9818.7618.7918.761.18%9,501
Aug 15, 202518.6618.9018.5718.5718.54-0.48%8,429
Aug 14, 202518.8418.8818.4718.6618.63-2.10%47,672
Aug 13, 202518.4319.0718.4319.0619.034.38%53,748
Aug 12, 202518.1818.5818.1818.2618.230.50%7,539
Aug 11, 202518.4618.5218.1718.1718.14-1.25%6,787
Aug 8, 202518.4118.5418.2818.4018.37-0.16%33,950
Aug 7, 202519.1919.1918.4318.4318.40-2.33%25,313
Aug 6, 202518.8719.0018.6818.8718.840.48%11,410
Aug 5, 202518.8418.8418.5918.7818.75-0.32%68,300
Aug 4, 202518.5818.8418.5218.8418.811.78%9,746
Aug 1, 202518.9018.9018.4918.5118.48-3.59%42,577
Jul 31, 202519.6819.6819.2019.2019.170.16%18,941
Jul 30, 202520.2220.2219.1719.1719.14-4.20%55,770
Jul 29, 202520.7220.9619.7020.0119.98-8.92%70,453
Jul 28, 202521.9522.1721.7921.9721.94-0.45%26,601
Jul 25, 202521.8822.0721.5222.0722.041.89%32,387
Jul 24, 202521.5021.7521.4721.6621.631.79%4,186
Jul 23, 202521.3021.4821.1321.2821.25-0.09%21,893
Jul 22, 202520.8121.3020.8121.3021.272.35%3,357
Jul 21, 202520.9521.2320.6820.8120.780.34%3,280
Jul 18, 202520.6120.8020.3020.7420.711.37%120,831