PayPal Holdings, Inc. (LON:0R9U)
London
· Delayed Price · Currency is GBP · Price in USD 62.79
+1.20 (1.95%)
At close: Dec 5, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.77 | 62.96 | 61.50 | 62.79 | 62.79 | 1.95% | 44,179 |
| Dec 4, 2025 | 61.20 | 62.09 | 60.40 | 61.59 | 61.59 | 0.99% | 158,704 |
| Dec 3, 2025 | 63.00 | 63.90 | 60.41 | 60.99 | 60.99 | -3.91% | 140,406 |
| Dec 2, 2025 | 62.56 | 63.82 | 62.16 | 63.47 | 63.47 | 0.68% | 75,574 |
| Dec 1, 2025 | 62.90 | 63.23 | 61.51 | 63.04 | 63.04 | 0.56% | 66,685 |
| Nov 28, 2025 | 62.11 | 63.05 | 62.05 | 62.69 | 62.69 | 0.97% | 50,022 |
| Nov 26, 2025 | 61.35 | 62.11 | 61.18 | 62.09 | 62.09 | 0.80% | 80,643 |
| Nov 25, 2025 | 60.59 | 61.97 | 60.11 | 61.60 | 61.60 | 1.60% | 64,499 |
| Nov 24, 2025 | 60.99 | 61.44 | 59.87 | 60.63 | 60.63 | -0.24% | 105,322 |
| Nov 21, 2025 | 57.99 | 60.96 | 57.50 | 60.78 | 60.78 | 3.49% | 115,667 |
| Nov 20, 2025 | 61.00 | 61.05 | 58.43 | 58.73 | 58.73 | -1.23% | 160,992 |
| Nov 19, 2025 | 60.76 | 61.26 | 59.20 | 59.46 | 59.46 | -2.02% | 113,678 |
| Nov 18, 2025 | 61.84 | 62.10 | 60.48 | 60.69 | 60.55 | -2.09% | 78,983 |
| Nov 17, 2025 | 63.10 | 63.57 | 61.94 | 61.98 | 61.84 | -2.06% | 103,528 |
| Nov 14, 2025 | 65.40 | 65.48 | 63.05 | 63.28 | 63.13 | -3.59% | 161,826 |
| Nov 13, 2025 | 67.40 | 67.50 | 65.56 | 65.64 | 65.48 | -2.10% | 65,086 |
| Nov 12, 2025 | 67.53 | 67.97 | 66.92 | 67.04 | 66.89 | -1.17% | 56,338 |
| Nov 11, 2025 | 66.29 | 67.95 | 66.07 | 67.84 | 67.68 | 1.84% | 52,918 |
| Nov 10, 2025 | 66.81 | 67.46 | 65.76 | 66.61 | 66.46 | 1.36% | 75,940 |
| Nov 7, 2025 | 66.24 | 66.75 | 64.79 | 65.72 | 65.56 | -1.52% | 134,510 |
| Nov 6, 2025 | 68.00 | 68.20 | 66.29 | 66.73 | 66.58 | -1.39% | 87,196 |
| Nov 5, 2025 | 66.07 | 67.97 | 65.50 | 67.67 | 67.51 | 1.98% | 81,825 |
| Nov 4, 2025 | 68.17 | 68.17 | 65.95 | 66.36 | 66.21 | -3.65% | 202,208 |
| Nov 3, 2025 | 69.53 | 70.37 | 67.71 | 68.87 | 68.71 | -0.48% | 136,408 |
| Oct 31, 2025 | 68.59 | 69.56 | 67.63 | 69.20 | 69.04 | 1.48% | 139,788 |
| Oct 30, 2025 | 70.29 | 70.95 | 68.14 | 68.19 | 68.03 | -2.67% | 174,729 |
| Oct 29, 2025 | 74.29 | 74.86 | 69.77 | 70.06 | 69.90 | -6.32% | 383,302 |
| Oct 28, 2025 | 71.74 | 82.42 | 69.85 | 74.79 | 74.62 | 5.76% | 872,381 |
| Oct 27, 2025 | 70.73 | 71.85 | 70.18 | 70.72 | 70.56 | 0.24% | 111,948 |
| Oct 24, 2025 | 69.60 | 71.24 | 69.55 | 70.55 | 70.39 | 0.84% | 52,867 |
| Oct 23, 2025 | 68.09 | 70.05 | 68.06 | 69.97 | 69.80 | 2.74% | 51,528 |
| Oct 22, 2025 | 69.95 | 69.99 | 67.96 | 68.10 | 67.94 | -2.87% | 47,960 |
| Oct 21, 2025 | 69.22 | 70.35 | 68.75 | 70.11 | 69.95 | 1.44% | 55,726 |
| Oct 20, 2025 | 67.65 | 69.33 | 67.51 | 69.11 | 68.95 | 3.12% | 84,652 |
| Oct 17, 2025 | 66.12 | 67.19 | 64.50 | 67.02 | 66.87 | 2.15% | 87,906 |
| Oct 16, 2025 | 68.12 | 68.91 | 65.61 | 65.61 | 65.46 | -3.79% | 111,244 |
| Oct 15, 2025 | 69.19 | 69.87 | 67.88 | 68.20 | 68.04 | -1.57% | 79,016 |
| Oct 14, 2025 | 69.08 | 69.40 | 66.77 | 69.28 | 69.12 | 0.64% | 108,500 |
| Oct 13, 2025 | 70.25 | 72.50 | 68.17 | 68.84 | 68.68 | -3.33% | 249,766 |
| Oct 10, 2025 | 76.18 | 76.87 | 71.00 | 71.21 | 71.05 | -5.67% | 302,457 |
| Oct 9, 2025 | 76.63 | 84.46 | 75.05 | 75.49 | 75.32 | -0.28% | 119,668 |
| Oct 8, 2025 | 75.22 | 76.50 | 73.29 | 75.70 | 75.53 | 3.41% | 157,689 |
| Oct 7, 2025 | 72.74 | 75.67 | 59.94 | 73.20 | 73.03 | 2.57% | 306,543 |
| Oct 6, 2025 | 69.66 | 71.58 | 69.46 | 71.37 | 71.20 | 3.21% | 96,600 |
| Oct 3, 2025 | 68.90 | 69.49 | 67.78 | 69.15 | 68.99 | 1.06% | 74,201 |
| Oct 2, 2025 | 67.07 | 68.50 | 66.99 | 68.42 | 68.26 | 2.91% | 79,149 |
| Oct 1, 2025 | 66.50 | 67.79 | 66.19 | 66.49 | 66.34 | -0.79% | 86,303 |
| Sep 30, 2025 | 70.12 | 70.34 | 66.87 | 67.02 | 66.86 | -3.24% | 94,355 |
| Sep 29, 2025 | 67.49 | 71.22 | 67.49 | 69.27 | 69.11 | 2.74% | 172,848 |
| Sep 26, 2025 | 66.88 | 67.60 | 66.35 | 67.42 | 67.27 | 1.51% | 41,615 |
| Sep 25, 2025 | 68.23 | 68.30 | 66.20 | 66.42 | 66.26 | -2.00% | 68,792 |
| Sep 24, 2025 | 67.50 | 68.60 | 67.42 | 67.78 | 67.62 | 0.74% | 49,068 |
| Sep 23, 2025 | 67.66 | 68.99 | 67.16 | 67.28 | 67.12 | -0.11% | 81,429 |
| Sep 22, 2025 | 68.31 | 68.72 | 67.06 | 67.35 | 67.20 | -1.27% | 93,817 |
| Sep 19, 2025 | 68.70 | 69.36 | 67.95 | 68.22 | 68.06 | -0.66% | 81,568 |
| Sep 18, 2025 | 70.22 | 70.76 | 68.35 | 68.68 | 68.52 | 0.99% | 115,854 |
| Sep 17, 2025 | 66.91 | 68.55 | 66.68 | 68.00 | 67.84 | 1.54% | 34,141 |
| Sep 16, 2025 | 67.29 | 67.70 | 66.10 | 66.97 | 66.82 | - | 85,306 |
| Sep 15, 2025 | 66.99 | 68.20 | 66.80 | 66.97 | 66.82 | - | 43,434 |
| Sep 12, 2025 | 67.20 | 67.75 | 66.87 | 66.97 | 66.82 | -0.31% | 37,170 |
| Sep 11, 2025 | 65.90 | 67.32 | 65.67 | 67.18 | 67.03 | 2.25% | 55,816 |
| Sep 10, 2025 | 67.85 | 68.00 | 65.69 | 65.70 | 65.55 | -3.21% | 84,041 |
| Sep 9, 2025 | 68.49 | 68.60 | 67.61 | 67.88 | 67.73 | -0.19% | 25,796 |
| Sep 8, 2025 | 68.24 | 68.60 | 67.81 | 68.01 | 67.85 | -0.46% | 27,765 |
| Sep 5, 2025 | 68.50 | 69.92 | 68.17 | 68.33 | 68.17 | 0.06% | 65,818 |
| Sep 4, 2025 | 69.72 | 69.87 | 66.23 | 68.28 | 68.12 | -1.47% | 101,045 |
| Sep 3, 2025 | 69.13 | 69.89 | 68.85 | 69.30 | 69.14 | 0.25% | 49,385 |
| Sep 2, 2025 | 70.03 | 70.19 | 68.20 | 69.13 | 68.97 | -1.38% | 86,327 |
| Aug 29, 2025 | 70.10 | 70.70 | 69.50 | 70.10 | 69.93 | -0.19% | 32,372 |
| Aug 28, 2025 | 69.83 | 70.51 | 69.13 | 70.23 | 70.07 | 0.91% | 48,730 |
| Aug 27, 2025 | 70.21 | 70.22 | 67.88 | 69.60 | 69.44 | -0.19% | 61,666 |
| Aug 26, 2025 | 69.47 | 70.15 | 69.10 | 69.73 | 69.57 | 0.32% | 24,601 |
| Aug 25, 2025 | 70.00 | 70.00 | 69.09 | 69.51 | 69.35 | -0.45% | 32,126 |
| Aug 22, 2025 | 67.70 | 70.09 | 67.29 | 69.82 | 69.66 | 3.67% | 63,959 |
| Aug 21, 2025 | 68.18 | 68.31 | 66.93 | 67.35 | 67.19 | -0.78% | 92,393 |
| Aug 20, 2025 | 68.77 | 69.32 | 67.79 | 67.88 | 67.72 | -1.68% | 43,894 |
| Aug 19, 2025 | 69.59 | 70.33 | 69.04 | 69.04 | 68.88 | -0.63% | 43,033 |
| Aug 18, 2025 | 69.47 | 69.98 | 69.06 | 69.48 | 69.32 | 0.23% | 37,012 |
| Aug 15, 2025 | 69.50 | 70.14 | 69.31 | 69.32 | 69.16 | 0.14% | 31,375 |
| Aug 14, 2025 | 70.50 | 70.71 | 68.27 | 69.22 | 69.06 | -1.61% | 78,323 |
| Aug 13, 2025 | 67.97 | 70.43 | 67.97 | 70.35 | 70.19 | 3.63% | 46,699 |
| Aug 12, 2025 | 67.16 | 68.74 | 67.08 | 67.89 | 67.73 | 1.22% | 53,489 |
| Aug 11, 2025 | 68.14 | 68.47 | 67.03 | 67.07 | 66.92 | -0.86% | 43,761 |
| Aug 8, 2025 | 68.47 | 68.76 | 67.44 | 67.65 | 67.49 | -0.63% | 51,757 |
| Aug 7, 2025 | 69.64 | 70.25 | 67.73 | 68.08 | 67.93 | -2.06% | 66,906 |
| Aug 6, 2025 | 68.02 | 69.58 | 68.02 | 69.51 | 69.35 | 2.24% | 41,721 |
| Aug 5, 2025 | 68.27 | 68.64 | 67.44 | 67.99 | 67.83 | 0.10% | 56,239 |
| Aug 4, 2025 | 67.79 | 68.47 | 67.11 | 67.92 | 67.76 | 1.57% | 55,564 |
| Aug 1, 2025 | 68.67 | 68.90 | 66.58 | 66.87 | 66.72 | -3.02% | 94,849 |
| Jul 31, 2025 | 69.84 | 70.40 | 68.89 | 68.95 | 68.79 | -3.06% | 115,830 |
| Jul 30, 2025 | 71.85 | 72.48 | 70.47 | 71.13 | 70.97 | -0.64% | 173,124 |
| Jul 29, 2025 | 78.14 | 80.40 | 70.34 | 71.59 | 71.42 | -8.77% | 338,307 |
| Jul 28, 2025 | 78.97 | 79.40 | 77.98 | 78.47 | 78.28 | -0.20% | 25,438 |
| Jul 25, 2025 | 78.12 | 78.81 | 77.52 | 78.62 | 78.44 | 0.63% | 26,082 |
| Jul 24, 2025 | 77.51 | 78.76 | 77.32 | 78.13 | 77.95 | 1.64% | 81,939 |
| Jul 23, 2025 | 77.33 | 77.33 | 76.00 | 76.87 | 76.69 | 1.45% | 40,280 |
| Jul 22, 2025 | 74.91 | 75.89 | 74.68 | 75.77 | 75.59 | 0.55% | 22,944 |
| Jul 21, 2025 | 74.69 | 76.19 | 74.28 | 75.35 | 75.18 | 2.09% | 56,366 |
| Jul 18, 2025 | 74.20 | 74.36 | 73.31 | 73.81 | 73.64 | 0.13% | 23,118 |
| Jul 17, 2025 | 72.43 | 73.76 | 72.39 | 73.71 | 73.54 | 1.50% | 38,040 |