PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.49	50.64	49.40	49.81	49.81	-1.07%	41,864
Apr 24, 2026	49.73	50.36	49.01	50.35	50.35	1.27%	57,960
Apr 23, 2026	50.89	51.12	49.18	49.72	49.72	-2.74%	103,423
Apr 22, 2026	51.20	51.50	50.54	51.12	51.12	0.12%	86,042
Apr 21, 2026	51.35	52.28	50.89	51.06	51.06	0.31%	101,651
Apr 20, 2026	50.32	50.98	49.50	50.90	50.90	0.50%	90,474
Apr 17, 2026	49.96	51.20	49.77	50.65	50.65	1.99%	141,170
Apr 16, 2026	50.03	50.22	48.29	49.66	49.66	0.12%	117,959
Apr 15, 2026	48.06	49.60	47.60	49.60	49.60	3.23%	90,320
Apr 14, 2026	47.50	49.02	47.20	48.05	48.05	0.86%	135,672
Apr 13, 2026	44.94	47.64	44.76	47.64	47.64	5.61%	132,006
Apr 10, 2026	46.00	46.20	44.99	45.11	45.11	-1.64%	66,915
Apr 9, 2026	45.85	46.66	44.91	45.86	45.86	-0.61%	42,138
Apr 8, 2026	46.00	46.30	45.56	46.14	46.14	2.72%	74,364
Apr 7, 2026	45.33	45.72	44.60	44.92	44.92	-0.53%	65,048
Apr 2, 2026	44.04	45.35	43.52	45.16	45.16	0.94%	102,366
Apr 1, 2026	45.40	45.65	44.01	44.74	44.74	-1.17%	48,770
Mar 31, 2026	44.66	45.77	44.28	45.27	45.27	1.64%	68,419
Mar 30, 2026	43.40	45.02	43.06	44.54	44.54	1.61%	83,532
Mar 27, 2026	45.38	45.49	43.72	43.84	43.84	-2.61%	76,087
Mar 26, 2026	44.67	45.97	43.37	45.01	45.01	0.33%	91,363
Mar 25, 2026	44.52	45.95	44.14	44.86	44.86	1.26%	60,935
Mar 24, 2026	45.21	45.67	43.12	44.30	44.30	-2.96%	76,911
Mar 23, 2026	43.97	45.73	42.80	45.65	45.65	4.58%	79,028
Mar 20, 2026	44.25	45.55	43.46	43.65	43.65	-2.24%	109,631
Mar 19, 2026	44.69	44.80	43.55	44.65	44.65	-0.11%	860,582
Mar 18, 2026	46.56	46.63	44.63	44.70	44.70	-3.68%	91,670
Mar 17, 2026	45.28	46.98	45.12	46.41	46.41	1.98%	109,415
Mar 16, 2026	45.06	45.88	44.50	45.51	45.51	1.48%	83,758
Mar 13, 2026	44.50	45.25	43.80	44.85	44.85	0.48%	50,724
Mar 12, 2026	45.16	46.05	43.81	44.63	44.63	-1.70%	71,726
Mar 11, 2026	45.01	46.11	44.50	45.40	45.40	0.69%	64,361
Mar 10, 2026	46.06	46.62	44.83	45.09	45.09	-1.01%	97,359
Mar 9, 2026	45.87	46.60	44.98	45.55	45.55	-2.82%	174,320
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