PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.54	43.03	42.34	42.45	42.45	-0.43%	5,132
Apr 27, 2026	42.84	43.00	42.19	42.63	42.63	0.29%	9,140
Apr 24, 2026	42.59	42.85	42.40	42.51	42.51	-0.16%	6,572
Apr 23, 2026	43.43	43.49	42.27	42.58	42.58	-1.99%	13,056
Apr 22, 2026	43.61	43.84	43.33	43.44	43.44	-0.71%	10,535
Apr 21, 2026	43.68	44.44	43.65	43.75	43.75	2.05%	29,036
Apr 20, 2026	42.79	43.27	42.70	42.87	42.87	-0.69%	22,312
Apr 17, 2026	42.34	43.26	42.29	43.17	43.17	2.79%	38,866
Apr 16, 2026	42.34	42.56	40.97	42.00	42.00	0.63%	42,121
Apr 15, 2026	40.60	41.76	40.50	41.74	41.74	2.57%	17,850
Apr 14, 2026	40.20	41.45	40.19	40.69	40.69	2.44%	17,601
Apr 13, 2026	38.45	39.74	38.35	39.72	39.72	2.90%	8,484
Apr 10, 2026	39.23	39.46	38.60	38.60	38.60	-0.40%	14,463
Apr 9, 2026	39.27	39.35	38.48	38.76	38.76	-1.66%	7,912
Apr 8, 2026	39.47	39.53	38.99	39.41	39.41	1.10%	25,611
Apr 7, 2026	39.39	39.39	38.61	38.98	38.98	-0.17%	19,286
Apr 2, 2026	38.10	39.32	37.79	39.05	39.05	1.56%	17,226
Apr 1, 2026	39.44	39.49	37.98	38.45	38.45	-1.73%	17,410
Mar 31, 2026	39.28	39.35	38.56	39.12	39.12	-0.04%	6,131
Mar 30, 2026	37.77	39.14	37.74	39.14	39.14	2.47%	8,311
Mar 27, 2026	39.34	39.34	38.10	38.19	38.19	-2.44%	6,695
Mar 26, 2026	38.51	39.80	38.30	39.15	39.15	1.11%	34,477
Mar 25, 2026	38.50	39.49	38.26	38.72	38.72	0.49%	14,888
Mar 24, 2026	39.16	39.26	38.31	38.53	38.53	-1.36%	13,007
Mar 23, 2026	37.47	39.28	37.10	39.06	39.06	2.91%	58,141
Mar 20, 2026	38.16	38.36	37.93	37.95	37.95	-0.77%	11,717
Mar 19, 2026	38.74	38.96	38.00	38.25	38.25	-1.66%	17,187
Mar 18, 2026	40.28	40.37	38.89	38.89	38.89	-3.31%	9,477
Mar 17, 2026	39.32	40.70	39.28	40.22	40.22	1.30%	49,846
Mar 16, 2026	39.31	39.92	39.19	39.71	39.71	1.31%	15,909
Mar 13, 2026	38.78	39.39	38.36	39.19	39.19	0.88%	12,755
Mar 12, 2026	39.12	39.78	38.85	38.85	38.85	-0.89%	33,918
Mar 11, 2026	38.61	39.78	38.61	39.20	39.20	0.86%	10,590
Mar 10, 2026	39.60	39.90	38.64	38.87	38.87	-1.46%	20,634
Mar 9, 2026	39.50	40.13	38.95	39.44	39.44	-2.00%	31,031
Mar 6, 2026	41.23	41.25	40.07	40.25	40.25	-1.38%	34,103
Mar 5, 2026	40.23	41.25	39.86	40.81	40.81	0.79%	35,077
Mar 4, 2026	39.73	40.63	39.45	40.49	40.49	1.61%	29,003
Mar 3, 2026	38.30	39.94	37.87	39.85	39.73	2.75%	74,681
Mar 2, 2026	37.85	39.17	37.60	38.79	38.67	-0.41%	96,959
Feb 27, 2026	39.04	39.25	38.66	38.95	38.83	0.44%	45,621
Feb 26, 2026	40.01	40.34	38.24	38.78	38.66	-2.29%	67,039
Feb 25, 2026	39.90	41.13	39.34	39.69	39.56	7.08%	95,089
Feb 24, 2026	37.55	37.56	36.66	37.06	36.95	-1.20%	77,882
Feb 23, 2026	35.06	37.72	34.39	37.51	37.40	5.77%	80,469
Feb 20, 2026	35.54	36.26	35.11	35.47	35.36	1.08%	102,500
Feb 19, 2026	35.37	35.48	34.82	35.09	34.98	-0.13%	31,978
Feb 18, 2026	34.63	35.27	34.40	35.13	35.02	0.01%	39,056
Feb 17, 2026	34.05	35.13	33.86	35.13	35.02	3.55%	44,728
Feb 16, 2026	34.11	34.21	33.92	33.92	33.82	1.57%	24,468
Feb 13, 2026	32.99	33.44	32.88	33.40	33.29	2.00%	52,807
Feb 12, 2026	34.00	34.08	32.74	32.74	32.64	-3.69%	67,017
Feb 11, 2026	34.98	35.35	33.91	34.00	33.89	-3.79%	47,723
Feb 10, 2026	34.58	35.54	34.20	35.34	35.23	2.63%	63,682
Feb 9, 2026	34.22	34.62	33.47	34.43	34.33	1.61%	72,186
Feb 6, 2026	33.72	34.30	33.40	33.89	33.78	0.70%	78,239
Feb 5, 2026	34.93	35.04	33.03	33.65	33.55	-3.69%	105,941
Feb 4, 2026	36.00	36.03	33.88	34.94	34.83	-2.25%	243,284
Feb 3, 2026	45.10	46.03	35.69	35.75	35.64	-20.27%	504,858
Feb 2, 2026	44.10	45.22	43.88	44.83	44.69	1.70%	35,013
Jan 30, 2026	44.13	44.41	43.95	44.08	43.95	-0.56%	90,530
Jan 29, 2026	45.10	45.46	44.17	44.33	44.20	-2.77%	51,297
Jan 28, 2026	46.24	46.30	45.59	45.60	45.46	-1.85%	32,225
Jan 27, 2026	47.92	47.92	46.33	46.46	46.31	-2.91%	34,379
Jan 26, 2026	47.80	48.09	47.53	47.85	47.70	-0.82%	15,223
Jan 23, 2026	48.90	48.96	48.00	48.24	48.09	-1.33%	16,280
Jan 22, 2026	48.12	49.01	48.06	48.89	48.74	3.00%	19,744
Jan 21, 2026	47.25	47.93	46.90	47.47	47.32	-0.15%	21,523
Jan 20, 2026	48.00	48.04	46.98	47.54	47.39	-0.91%	28,777
Jan 19, 2026	48.19	48.38	47.97	47.97	47.82	-1.42%	19,917
Jan 16, 2026	49.01	49.08	48.45	48.66	48.51	-0.91%	33,657
Jan 15, 2026	49.68	49.94	48.81	49.11	48.96	-0.50%	28,226
Jan 14, 2026	48.56	49.43	48.33	49.35	49.20	1.59%	24,713
Jan 13, 2026	49.06	49.25	48.50	48.58	48.43	-1.33%	21,953
Jan 12, 2026	49.42	49.90	48.66	49.24	49.09	-0.67%	46,904
Jan 9, 2026	50.29	50.55	49.30	49.57	49.41	-0.84%	19,401
Jan 8, 2026	50.02	50.08	49.60	49.99	49.83	-0.07%	23,090
Jan 7, 2026	51.26	51.42	49.85	50.02	49.87	-1.38%	20,020
Jan 6, 2026	50.79	50.86	50.46	50.72	50.57	0.28%	14,694
Jan 5, 2026	49.89	51.01	49.40	50.58	50.43	1.67%	37,885
Jan 2, 2026	50.24	50.54	49.17	49.75	49.60	-1.84%	43,199
Dec 30, 2025	50.43	50.68	50.43	50.68	50.53	0.46%	16,985
Dec 29, 2025	50.70	51.00	50.27	50.45	50.30	0.60%	39,116
Dec 23, 2025	50.99	51.00	50.15	50.15	50.00	-2.05%	18,325
Dec 22, 2025	51.30	51.46	50.85	51.20	51.04	0.23%	31,876
Dec 19, 2025	50.92	51.30	50.18	51.08	50.93	-0.02%	27,358
Dec 18, 2025	51.55	51.84	50.09	51.09	50.94	-2.44%	63,898
Dec 17, 2025	52.60	53.00	52.00	52.37	52.21	-0.70%	11,820
Dec 16, 2025	51.74	52.74	51.60	52.74	52.58	0.98%	27,422
Dec 15, 2025	52.58	53.32	52.10	52.23	52.07	-0.25%	18,388
Dec 12, 2025	52.49	52.90	52.00	52.36	52.20	0.54%	14,500
Dec 11, 2025	51.74	52.30	50.91	52.08	51.92	-0.06%	39,770
Dec 10, 2025	52.22	52.29	51.73	52.11	51.95	-1.33%	12,584
Dec 9, 2025	52.55	52.81	52.09	52.81	52.65	-0.04%	8,572
Dec 8, 2025	53.72	53.72	52.77	52.83	52.67	-1.55%	12,760
Dec 5, 2025	53.25	53.96	52.85	53.66	53.50	1.63%	10,057
Dec 4, 2025	52.10	52.88	51.78	52.80	52.64	0.17%	22,582
Dec 3, 2025	54.24	54.72	52.00	52.71	52.55	-3.37%	19,093
Dec 2, 2025	53.93	54.80	53.58	54.55	54.38	1.02%	19,937
Dec 1, 2025	53.48	54.30	52.99	54.00	53.84	-0.57%	14,842