PayPal Holdings, Inc. (LON:0R9U)
London
· Delayed Price · Currency is GBP · Price in USD 46.87
-0.79 (-1.66%)
At close: Mar 6, 2026
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.87 | 46.60 | 44.98 | 46.17 | 46.17 | -1.49% | 90,092 |
| Mar 6, 2026 | 47.60 | 47.90 | 46.39 | 46.87 | 46.87 | -1.66% | 85,000 |
| Mar 5, 2026 | 46.70 | 47.92 | 46.13 | 47.66 | 47.66 | 1.12% | 119,240 |
| Mar 4, 2026 | 45.98 | 47.33 | 45.85 | 47.13 | 47.13 | 1.20% | 122,257 |
| Mar 3, 2026 | 45.01 | 46.96 | 43.80 | 46.57 | 46.43 | 2.01% | 171,331 |
| Mar 2, 2026 | 45.39 | 45.94 | 44.36 | 45.65 | 45.51 | 0.05% | 149,540 |
| Feb 27, 2026 | 45.90 | 46.41 | 45.62 | 45.63 | 45.49 | 1.99% | 213,504 |
| Feb 26, 2026 | 47.21 | 47.73 | 44.50 | 44.74 | 44.60 | -5.13% | 336,562 |
| Feb 25, 2026 | 47.04 | 48.49 | 46.46 | 47.16 | 47.02 | 6.31% | 341,582 |
| Feb 24, 2026 | 44.32 | 44.43 | 43.03 | 44.36 | 44.22 | 0.70% | 155,039 |
| Feb 23, 2026 | 41.30 | 45.68 | 40.53 | 44.05 | 43.92 | 4.96% | 380,892 |
| Feb 20, 2026 | 41.65 | 42.80 | 41.31 | 41.97 | 41.84 | 1.72% | 123,632 |
| Feb 19, 2026 | 41.54 | 41.82 | 40.85 | 41.26 | 41.14 | -1.01% | 95,840 |
| Feb 18, 2026 | 40.83 | 41.75 | 40.59 | 41.68 | 41.55 | 1.21% | 106,824 |
| Feb 17, 2026 | 40.39 | 41.59 | 40.02 | 41.18 | 41.06 | 2.18% | 142,602 |
| Feb 13, 2026 | 39.21 | 40.33 | 38.80 | 40.30 | 40.18 | 2.89% | 152,516 |
| Feb 12, 2026 | 40.50 | 40.65 | 38.46 | 39.17 | 39.05 | -2.90% | 321,554 |
| Feb 11, 2026 | 41.62 | 41.84 | 40.05 | 40.34 | 40.22 | -2.80% | 198,265 |
| Feb 10, 2026 | 41.14 | 42.35 | 40.74 | 41.50 | 41.37 | 0.88% | 202,114 |
| Feb 9, 2026 | 40.49 | 41.26 | 39.85 | 41.14 | 41.01 | 2.13% | 271,259 |
| Feb 6, 2026 | 39.57 | 40.58 | 39.05 | 40.28 | 40.16 | 1.13% | 247,505 |
| Feb 5, 2026 | 41.17 | 41.30 | 38.88 | 39.83 | 39.71 | -2.19% | 492,541 |
| Feb 4, 2026 | 42.10 | 42.50 | 39.96 | 40.72 | 40.60 | -4.05% | 769,298 |
| Feb 3, 2026 | 52.76 | 54.45 | 41.44 | 42.44 | 42.31 | -19.79% | 1,772,077 |
| Feb 2, 2026 | 51.96 | 53.40 | 51.80 | 52.91 | 52.75 | 0.70% | 212,673 |
| Jan 30, 2026 | 52.99 | 53.21 | 52.06 | 52.54 | 52.38 | -0.51% | 171,541 |
| Jan 29, 2026 | 54.12 | 54.35 | 52.53 | 52.81 | 52.65 | -2.54% | 233,267 |
| Jan 28, 2026 | 55.72 | 55.72 | 54.10 | 54.19 | 54.03 | -1.97% | 262,813 |
| Jan 27, 2026 | 56.83 | 57.00 | 55.24 | 55.28 | 55.11 | -2.52% | 314,219 |
| Jan 26, 2026 | 56.51 | 57.20 | 56.13 | 56.71 | 56.54 | 0.07% | 64,021 |
| Jan 23, 2026 | 57.30 | 57.50 | 56.42 | 56.67 | 56.50 | -0.77% | 77,758 |
| Jan 22, 2026 | 56.04 | 57.53 | 55.89 | 57.11 | 56.94 | 3.04% | 81,291 |
| Jan 21, 2026 | 55.20 | 56.16 | 55.02 | 55.43 | 55.26 | 0.16% | 75,640 |
| Jan 20, 2026 | 56.85 | 56.85 | 55.01 | 55.34 | 55.17 | -2.25% | 251,761 |
| Jan 16, 2026 | 56.91 | 57.09 | 56.07 | 56.61 | 56.44 | -0.56% | 117,288 |
| Jan 15, 2026 | 57.68 | 58.02 | 56.60 | 56.93 | 56.76 | -0.75% | 126,377 |
| Jan 14, 2026 | 56.75 | 57.79 | 56.28 | 57.36 | 57.19 | 1.42% | 88,577 |
| Jan 13, 2026 | 57.32 | 57.60 | 56.29 | 56.56 | 56.39 | -1.15% | 187,877 |
| Jan 12, 2026 | 57.67 | 58.43 | 56.76 | 57.22 | 57.04 | -0.68% | 210,647 |
| Jan 9, 2026 | 58.60 | 59.37 | 57.28 | 57.61 | 57.44 | -1.95% | 134,502 |
| Jan 8, 2026 | 58.50 | 59.00 | 57.78 | 58.75 | 58.57 | 0.02% | 88,647 |
| Jan 7, 2026 | 59.76 | 60.14 | 58.27 | 58.74 | 58.56 | -0.81% | 165,665 |
| Jan 6, 2026 | 59.44 | 59.73 | 59.00 | 59.22 | 59.04 | -1.26% | 72,108 |
| Jan 5, 2026 | 58.31 | 60.08 | 57.69 | 59.97 | 59.79 | 3.08% | 109,350 |
| Jan 2, 2026 | 58.51 | 59.20 | 57.66 | 58.18 | 58.00 | -1.18% | 136,205 |
| Dec 31, 2025 | 59.03 | 60.00 | 58.38 | 58.88 | 58.70 | -0.46% | 135,589 |
| Dec 30, 2025 | 59.40 | 59.60 | 59.11 | 59.15 | 58.97 | -0.17% | 98,434 |
| Dec 29, 2025 | 59.70 | 60.14 | 59.12 | 59.25 | 59.07 | -1.32% | 99,795 |
| Dec 24, 2025 | 59.38 | 60.14 | 59.20 | 60.04 | 59.86 | 1.16% | 32,066 |
| Dec 23, 2025 | 59.90 | 60.10 | 58.95 | 59.35 | 59.17 | -1.12% | 93,109 |
| Dec 22, 2025 | 59.87 | 60.55 | 59.40 | 60.02 | 59.84 | 0.86% | 80,547 |
| Dec 19, 2025 | 59.47 | 60.11 | 58.80 | 59.51 | 59.33 | -0.15% | 76,440 |
| Dec 18, 2025 | 60.50 | 60.75 | 58.58 | 59.60 | 59.41 | -2.15% | 165,050 |
| Dec 17, 2025 | 61.25 | 62.40 | 60.88 | 60.90 | 60.72 | -0.31% | 65,414 |
| Dec 16, 2025 | 60.95 | 62.14 | 60.65 | 61.09 | 60.91 | 0.07% | 113,109 |
| Dec 15, 2025 | 61.99 | 62.80 | 60.88 | 61.05 | 60.86 | -1.28% | 45,382 |
| Dec 12, 2025 | 61.80 | 62.15 | 60.91 | 61.84 | 61.65 | 0.64% | 90,426 |
| Dec 11, 2025 | 60.63 | 61.64 | 59.55 | 61.45 | 61.26 | 1.28% | 56,172 |
| Dec 10, 2025 | 60.75 | 60.93 | 60.17 | 60.67 | 60.49 | -0.51% | 81,601 |
| Dec 9, 2025 | 60.99 | 61.49 | 60.50 | 60.98 | 60.80 | -0.82% | 96,243 |
| Dec 8, 2025 | 62.33 | 62.68 | 61.29 | 61.48 | 61.30 | -1.60% | 113,064 |
| Dec 5, 2025 | 61.77 | 62.96 | 61.50 | 62.48 | 62.29 | 1.45% | 58,971 |
| Dec 4, 2025 | 61.20 | 62.09 | 60.40 | 61.59 | 61.40 | 0.99% | 158,704 |
| Dec 3, 2025 | 63.00 | 63.90 | 60.41 | 60.99 | 60.80 | -3.91% | 140,406 |
| Dec 2, 2025 | 62.56 | 63.82 | 62.16 | 63.47 | 63.28 | 0.68% | 75,574 |
| Dec 1, 2025 | 62.90 | 63.23 | 61.51 | 63.04 | 62.85 | 0.56% | 66,685 |
| Nov 28, 2025 | 62.11 | 63.05 | 62.05 | 62.69 | 62.50 | 0.97% | 50,022 |
| Nov 26, 2025 | 61.35 | 62.11 | 61.18 | 62.09 | 61.90 | 0.80% | 80,643 |
| Nov 25, 2025 | 60.59 | 61.97 | 60.11 | 61.60 | 61.41 | 1.60% | 64,499 |
| Nov 24, 2025 | 60.99 | 61.44 | 59.87 | 60.63 | 60.45 | -0.24% | 105,322 |
| Nov 21, 2025 | 57.99 | 60.96 | 57.50 | 60.78 | 60.59 | 3.49% | 115,667 |
| Nov 20, 2025 | 61.00 | 61.05 | 58.43 | 58.73 | 58.55 | -1.23% | 160,992 |
| Nov 19, 2025 | 60.76 | 61.26 | 59.20 | 59.46 | 59.28 | -2.02% | 113,678 |
| Nov 18, 2025 | 61.84 | 62.10 | 60.48 | 60.69 | 60.36 | -2.09% | 78,983 |
| Nov 17, 2025 | 63.10 | 63.57 | 61.94 | 61.98 | 61.65 | -2.06% | 103,528 |
| Nov 14, 2025 | 65.40 | 65.48 | 63.05 | 63.28 | 62.94 | -3.59% | 161,826 |
| Nov 13, 2025 | 67.40 | 67.50 | 65.56 | 65.64 | 65.29 | -2.10% | 65,086 |
| Nov 12, 2025 | 67.53 | 67.97 | 66.92 | 67.04 | 66.68 | -1.17% | 56,338 |
| Nov 11, 2025 | 66.29 | 67.95 | 66.07 | 67.84 | 67.47 | 1.84% | 52,918 |
| Nov 10, 2025 | 66.81 | 67.46 | 65.76 | 66.61 | 66.26 | 1.36% | 75,940 |
| Nov 7, 2025 | 66.24 | 66.75 | 64.79 | 65.72 | 65.37 | -1.52% | 134,510 |
| Nov 6, 2025 | 68.00 | 68.20 | 66.29 | 66.73 | 66.37 | -1.39% | 87,196 |
| Nov 5, 2025 | 66.07 | 67.97 | 65.50 | 67.67 | 67.31 | 1.98% | 81,825 |
| Nov 4, 2025 | 68.17 | 68.17 | 65.95 | 66.36 | 66.01 | -3.65% | 202,208 |
| Nov 3, 2025 | 69.53 | 70.37 | 67.71 | 68.87 | 68.50 | -0.48% | 136,408 |
| Oct 31, 2025 | 68.59 | 69.56 | 67.63 | 69.20 | 68.83 | 1.48% | 139,788 |
| Oct 30, 2025 | 70.29 | 70.95 | 68.14 | 68.19 | 67.83 | -2.67% | 174,729 |
| Oct 29, 2025 | 74.29 | 74.86 | 69.77 | 70.06 | 69.69 | -6.32% | 383,302 |
| Oct 28, 2025 | 71.74 | 82.42 | 69.85 | 74.79 | 74.39 | 5.76% | 872,381 |
| Oct 27, 2025 | 70.73 | 71.85 | 70.18 | 70.72 | 70.34 | 0.24% | 111,948 |
| Oct 24, 2025 | 69.60 | 71.24 | 69.55 | 70.55 | 70.17 | 0.84% | 52,867 |
| Oct 23, 2025 | 68.09 | 70.05 | 68.06 | 69.97 | 69.59 | 2.74% | 51,528 |
| Oct 22, 2025 | 69.95 | 69.99 | 67.96 | 68.10 | 67.74 | -2.87% | 47,960 |
| Oct 21, 2025 | 69.22 | 70.35 | 68.75 | 70.11 | 69.74 | 1.44% | 55,726 |
| Oct 20, 2025 | 67.65 | 69.33 | 67.51 | 69.11 | 68.74 | 3.12% | 84,652 |
| Oct 17, 2025 | 66.12 | 67.19 | 64.50 | 67.02 | 66.66 | 2.15% | 87,906 |
| Oct 16, 2025 | 68.12 | 68.91 | 65.61 | 65.61 | 65.26 | -3.79% | 111,244 |
| Oct 15, 2025 | 69.19 | 69.87 | 67.88 | 68.20 | 67.83 | -1.57% | 79,016 |
| Oct 14, 2025 | 69.08 | 69.40 | 66.77 | 69.28 | 68.91 | 0.64% | 108,500 |
| Oct 13, 2025 | 70.25 | 72.50 | 68.17 | 68.84 | 68.47 | -3.33% | 249,766 |