Skip to main content
PayPal Holdings, Inc. (BVMF:PYPL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.83
+0.68 (5.60%)
At close: Mar 5, 2026

PayPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.2812.8312.1712.8312.835.60%23,595
Mar 4, 202612.3112.3512.0012.1512.15-0.25%48,290
Mar 3, 202611.7812.3311.5512.1812.18-0.90%44,638
Mar 2, 202611.7012.2911.3812.2912.274.24%70,730
Feb 27, 202611.9111.9311.6811.7911.771.03%51,877
Feb 26, 202612.0212.2411.4811.6711.65-3.95%157,200
Feb 25, 202612.1312.4711.9812.1512.13-0.82%59,887
Feb 24, 202611.5112.2511.1312.2512.237.55%194,522
Feb 23, 202610.8611.6510.4511.3911.375.95%208,344
Feb 20, 202610.9911.0710.7310.7510.73-2.27%13,323
Feb 19, 202610.9111.0010.6711.0010.981.85%32,739
Feb 18, 202610.8010.9310.7710.8010.783.45%40,561
Feb 13, 202610.2010.5310.1810.4410.422.35%23,661
Feb 12, 202610.3210.4610.0110.2010.18-2.67%32,154
Feb 11, 202610.8410.8510.3710.4810.46-2.33%37,087
Feb 10, 202610.6611.0010.6010.7310.710.75%147,351
Feb 9, 202610.4010.7010.4010.6510.632.01%177,508
Feb 6, 202610.5410.5810.3210.4410.42-29,386
Feb 5, 202610.8110.8110.3010.4410.42-2.43%99,312
Feb 4, 202611.0411.0410.4710.7010.68-3.17%1,361,177
Feb 3, 202611.3911.4910.8611.0511.03-20.16%508,550
Feb 2, 202613.7914.0413.7413.8413.81-1.28%73,479
Jan 30, 202613.8414.0213.6714.0213.992.34%49,260
Jan 29, 202614.0414.0913.7013.7013.67-1.23%97,058
Jan 28, 202614.6414.6413.8713.8713.84-4.28%213,304
Jan 27, 202615.1015.1014.3714.4914.46-3.66%346,624
Jan 26, 202614.9215.0514.9215.0415.010.80%3,581
Jan 23, 202615.4415.4414.9214.9214.89-0.47%27,292
Jan 22, 202615.0015.2714.9914.9914.960.54%5,410
Jan 21, 202614.7614.9914.7014.9114.88-0.60%104,468
Jan 20, 202615.1615.1614.8215.0014.97-2.60%183,032
Jan 19, 202615.5015.7815.3215.4015.37-0.65%6,736
Jan 16, 202615.1815.5015.1615.5015.470.52%181,402
Jan 15, 202615.6015.6515.2315.4215.391.72%88,208
Jan 14, 202615.3015.5615.1515.1615.13-0.92%8,798
Jan 13, 202615.3815.4815.1615.3015.270.26%72,962
Jan 12, 202615.4415.6715.2515.2615.23-1.17%11,523
Jan 9, 202615.7515.8015.3915.4415.41-2.28%23,270
Jan 8, 202615.8115.9015.6115.8015.77-0.06%77,906
Jan 7, 202616.1816.1815.7515.8115.78-1.25%97,477
Jan 6, 202616.1216.1215.8816.0115.980.31%17,320
Jan 5, 202615.8816.2315.7515.9615.93-0.99%55,362
Jan 2, 202616.1716.1715.7316.1216.09-0.31%68,814
Dec 30, 202516.7516.7516.1716.1716.14-2.65%56,564
Dec 29, 202516.6716.7316.4916.6116.581.03%49,142
Dec 26, 202516.5316.7216.4416.4416.410.55%201,339
Dec 23, 202516.9016.9016.3416.3516.32-2.27%49,448
Dec 22, 202516.4516.8816.4516.7316.701.70%36,939
Dec 19, 202516.4316.5216.2416.4516.42-0.24%12,612
Dec 18, 202516.7216.7216.3016.4916.46-1.38%41,938
Dec 17, 202516.9017.1616.6016.7216.690.06%23,129
Dec 16, 202516.4116.9116.4116.7116.681.89%26,266
Dec 15, 202516.5916.7316.4016.4016.37-1.15%9,291
Dec 12, 202516.9516.9516.4516.5916.56-1.13%16,168
Dec 11, 202517.0117.0116.2816.7816.75-0.36%17,848
Dec 10, 202516.8816.8816.4816.8416.810.78%3,618
Dec 9, 202516.7116.7216.4716.7116.681.21%6,868
Dec 8, 202517.1717.1716.5116.5116.48-2.88%22,806
Dec 5, 202516.3917.0616.3917.0016.974.10%26,731
Dec 4, 202516.1316.4815.9816.3316.301.05%12,093
Dec 3, 202516.8516.9216.1016.1616.13-3.64%11,754
Dec 2, 202516.7917.0116.6116.7716.740.96%25,538
Dec 1, 202516.6516.9016.5016.6116.58-0.24%14,877
Nov 28, 202516.6216.8216.5616.6516.62-1.94%74,146
Nov 27, 202516.5016.9816.2416.9816.952.85%12,314
Nov 26, 202516.6516.6516.4916.5116.481.85%506
Nov 25, 202516.3916.6316.1716.2116.18-0.06%19,164
Nov 24, 202516.5816.5816.1916.2216.19-1.16%7,452
Nov 21, 202515.8216.4315.6616.4116.381.61%16,915
Nov 19, 202516.2916.3515.7916.1516.12-2.12%28,920
Nov 18, 202516.9016.9016.0816.5016.472.04%36,758
Nov 17, 202517.4817.7816.1716.1716.11-1.04%4,673
Nov 14, 202517.0517.1016.3416.3416.28-5.77%25,878
Nov 13, 202518.0818.0817.3217.3417.28-3.13%1,887
Nov 12, 202517.9517.9717.6717.9017.84-0.33%10,631
Nov 11, 202517.3917.9617.3917.9617.904.36%26,443
Nov 10, 202517.8217.8717.2117.2117.15-1.66%7,184
Nov 7, 202517.6617.7317.3017.5017.44-1.02%40,691
Nov 6, 202518.3018.3017.6817.6817.62-2.43%16,007
Nov 5, 202517.9818.2817.7218.1218.050.78%9,849
Nov 4, 202518.1818.1817.7917.9817.92-1.26%9,709
Nov 3, 202518.3118.8318.1718.2118.14-2.57%11,693
Oct 31, 202518.5418.7218.2518.6918.622.47%124,814
Oct 30, 202518.8219.0018.2418.2418.17-3.49%85,567
Oct 29, 202519.6919.6918.7118.9018.83-3.96%16,578
Oct 28, 202520.2421.2719.6819.6819.613.69%118,120
Oct 27, 202519.1419.2518.9218.9818.91-0.89%87,591
Oct 24, 202518.9419.1518.8619.1519.081.59%58,870
Oct 23, 202518.4318.8518.3318.8518.782.22%4,837
Oct 22, 202518.3618.6518.3618.4418.37-2.64%11,136
Oct 21, 202518.7718.9418.5918.9418.871.61%8,244
Oct 20, 202518.3018.6518.1618.6418.571.30%39,851
Oct 17, 202518.4918.4917.8818.4018.33-1.45%50,273
Oct 16, 202518.5918.6717.8218.6718.60-0.11%40,319
Oct 15, 202519.1119.1118.5018.6918.62-1.42%15,273
Oct 14, 202518.7519.0218.4318.9618.890.11%12,359
Oct 13, 202519.3419.4718.5918.9418.87-0.84%50,377
Oct 10, 202520.6520.7219.1019.1019.03-5.82%33,616
Oct 9, 202520.6320.6520.1320.2820.21-0.78%24,286
Oct 8, 202520.0020.4419.6720.4420.372.20%14,345