PayPal Holdings, Inc. (NEO:PYPL)
Canada
· Delayed Price · Currency is CAD 4.520
+0.040 (0.89%)
At close: Dec 5, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.56 | 4.48 | 4.53 | - | 1.12% | 218,708 |
| Dec 4, 2025 | 4.43 | 4.50 | 4.39 | 4.48 | 4.48 | 0.67% | 104,231 |
| Dec 3, 2025 | 4.60 | 4.62 | 4.39 | 4.45 | 4.45 | -2.84% | 215,306 |
| Dec 2, 2025 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | 0.88% | 74,816 |
| Dec 1, 2025 | 4.52 | 4.59 | 4.49 | 4.54 | 4.54 | -0.11% | 141,675 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | -0.33% | 92,247 |
| Nov 27, 2025 | 4.51 | 4.57 | 4.51 | 4.56 | 4.56 | 1.33% | 32,749 |
| Nov 26, 2025 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | 0.90% | 222,990 |
| Nov 25, 2025 | 4.37 | 4.50 | 4.37 | 4.46 | 4.46 | 1.13% | 213,790 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | - | 194,322 |
| Nov 21, 2025 | 4.24 | 4.43 | 4.23 | 4.41 | 4.41 | 4.26% | 145,380 |
| Nov 20, 2025 | 4.42 | 4.42 | 4.22 | 4.23 | 4.23 | -2.98% | 242,128 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.30 | 4.36 | 4.36 | -1.36% | 212,020 |
| Nov 18, 2025 | 4.49 | 4.49 | 4.41 | 4.42 | 4.42 | -1.78% | 179,492 |
| Nov 17, 2025 | 4.56 | 4.60 | 4.46 | 4.50 | 4.50 | -1.53% | 199,227 |
| Nov 14, 2025 | 4.65 | 4.70 | 4.57 | 4.57 | 4.57 | -3.79% | 252,504 |
| Nov 13, 2025 | 4.87 | 4.89 | 4.75 | 4.75 | 4.75 | -2.86% | 197,384 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | -0.41% | 231,582 |
| Nov 11, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 1.66% | 115,273 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | - | 95,945 |
| Nov 7, 2025 | 4.81 | 4.84 | 4.72 | 4.83 | 4.83 | - | 341,514 |
| Nov 6, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | -2.62% | 184,655 |
| Nov 5, 2025 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 3.12% | 514,351 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -3.41% | 334,222 |
| Nov 3, 2025 | 5.10 | 5.12 | 4.94 | 4.98 | 4.98 | -1.39% | 320,800 |
| Oct 31, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 1.81% | 167,852 |
| Oct 30, 2025 | 5.06 | 5.13 | 4.95 | 4.96 | 4.96 | -2.36% | 463,461 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.06 | 5.08 | 5.08 | -4.51% | 597,639 |
| Oct 28, 2025 | 5.54 | 5.76 | 5.32 | 5.32 | 5.32 | 3.91% | 1,062,215 |
| Oct 27, 2025 | 5.13 | 5.22 | 5.12 | 5.12 | 5.12 | 0.59% | 196,106 |
| Oct 24, 2025 | 5.08 | 5.18 | 5.08 | 5.09 | 5.09 | - | 87,985 |
| Oct 23, 2025 | 5.00 | 5.10 | 4.95 | 5.09 | 5.09 | 3.67% | 248,186 |
| Oct 22, 2025 | 5.06 | 5.06 | 4.90 | 4.91 | 4.91 | -3.73% | 145,520 |
| Oct 21, 2025 | 5.07 | 5.12 | 5.02 | 5.10 | 5.10 | 0.99% | 77,213 |
| Oct 20, 2025 | 4.96 | 5.06 | 4.95 | 5.05 | 5.05 | 2.64% | 71,258 |
| Oct 17, 2025 | 4.75 | 4.93 | 4.75 | 4.92 | 4.92 | 2.07% | 102,794 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.77 | 4.82 | 4.82 | -2.82% | 219,606 |
| Oct 15, 2025 | 5.05 | 5.09 | 4.95 | 4.96 | 4.96 | -1.78% | 295,358 |
| Oct 14, 2025 | 4.89 | 5.08 | 4.87 | 5.05 | 5.05 | -0.79% | 266,705 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.09 | 5.09 | 5.09 | -7.96% | 366,755 |
| Oct 9, 2025 | 5.69 | 5.69 | 5.47 | 5.53 | 5.53 | -0.54% | 224,362 |
| Oct 8, 2025 | 5.53 | 5.58 | 5.36 | 5.56 | 5.56 | 2.02% | 227,432 |
| Oct 7, 2025 | 5.45 | 5.52 | 5.33 | 5.45 | 5.45 | 4.81% | 366,968 |
| Oct 6, 2025 | 5.09 | 5.24 | 5.08 | 5.20 | 5.20 | 2.77% | 177,000 |
| Oct 3, 2025 | 5.01 | 5.07 | 4.95 | 5.06 | 5.06 | 0.60% | 190,540 |
| Oct 2, 2025 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 3.29% | 92,745 |
| Oct 1, 2025 | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | -0.61% | 192,465 |
| Sep 30, 2025 | 5.13 | 5.13 | 4.89 | 4.90 | 4.90 | -3.92% | 296,297 |
| Sep 29, 2025 | 4.98 | 5.21 | 4.96 | 5.10 | 5.10 | 3.87% | 226,586 |
| Sep 26, 2025 | 4.91 | 4.93 | 4.86 | 4.91 | 4.91 | 0.82% | 45,113 |
| Sep 25, 2025 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -1.81% | 62,915 |
| Sep 24, 2025 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | 0.71% | 63,781 |
| Sep 23, 2025 | 4.93 | 5.03 | 4.90 | 4.93 | 4.93 | -0.30% | 47,456 |
| Sep 22, 2025 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -1.00% | 96,462 |
| Sep 19, 2025 | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | -0.60% | 152,328 |
| Sep 18, 2025 | 5.13 | 5.13 | 4.99 | 5.02 | 5.02 | 0.40% | 348,063 |
| Sep 17, 2025 | 4.86 | 5.06 | 4.86 | 5.00 | 5.00 | 2.25% | 622,961 |
| Sep 16, 2025 | 4.93 | 4.93 | 4.83 | 4.89 | 4.89 | -0.41% | 92,088 |
| Sep 15, 2025 | 4.90 | 4.97 | 4.89 | 4.91 | 4.91 | 0.31% | 34,049 |
| Sep 12, 2025 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | -0.51% | 30,181 |
| Sep 11, 2025 | 4.77 | 4.92 | 4.77 | 4.92 | 4.92 | 2.39% | 83,333 |
| Sep 10, 2025 | 4.95 | 4.97 | 4.77 | 4.81 | 4.81 | -2.93% | 534,727 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.80% | 62,802 |
| Sep 8, 2025 | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | - | 35,467 |
| Sep 5, 2025 | 5.01 | 5.10 | 4.99 | 4.99 | 4.99 | -0.20% | 32,346 |
| Sep 4, 2025 | 5.12 | 5.12 | 4.84 | 5.00 | 5.00 | -1.96% | 67,693 |
| Sep 3, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 0.79% | 18,560 |
| Sep 2, 2025 | 4.99 | 5.06 | 4.98 | 5.06 | 5.06 | -1.17% | 32,064 |
| Aug 29, 2025 | 5.13 | 5.17 | 5.11 | 5.12 | 5.12 | -0.19% | 12,072 |
| Aug 28, 2025 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.59% | 25,110 |
| Aug 27, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.58% | 19,750 |
| Aug 26, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.59% | 20,465 |
| Aug 22, 2025 | 4.98 | 5.13 | 4.98 | 5.10 | 5.10 | 3.24% | 75,691 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 67,324 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 40,983 |
| Aug 19, 2025 | 5.12 | 5.16 | 5.04 | 5.04 | 5.04 | -0.98% | 93,725 |
| Aug 18, 2025 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | 0.20% | 27,108 |
| Aug 15, 2025 | 5.10 | 5.13 | 5.07 | 5.08 | 5.08 | 0.40% | 36,172 |
| Aug 14, 2025 | 5.13 | 5.13 | 5.00 | 5.06 | 5.06 | -1.94% | 185,230 |
| Aug 13, 2025 | 4.98 | 5.18 | 4.98 | 5.16 | 5.16 | 3.61% | 78,833 |
| Aug 12, 2025 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 1.22% | 37,911 |
| Aug 11, 2025 | 4.94 | 5.02 | 4.91 | 4.92 | 4.92 | -0.81% | 68,872 |
| Aug 8, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -0.60% | 48,140 |
| Aug 7, 2025 | 5.10 | 5.12 | 4.97 | 4.99 | 4.99 | -1.77% | 73,984 |
| Aug 6, 2025 | 4.96 | 5.10 | 4.96 | 5.08 | 5.08 | 2.01% | 39,224 |
| Aug 5, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | 1.01% | 37,755 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.89 | 4.93 | 4.93 | -1.99% | 107,243 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | -1.76% | 102,660 |
| Jul 30, 2025 | 5.34 | 5.34 | 5.10 | 5.12 | 5.12 | -2.48% | 199,595 |
| Jul 29, 2025 | 5.30 | 5.38 | 5.18 | 5.25 | 5.25 | -8.70% | 375,368 |
| Jul 28, 2025 | 5.79 | 5.84 | 5.71 | 5.75 | 5.75 | 0.35% | 64,407 |
| Jul 25, 2025 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | 0.17% | 107,758 |
| Jul 24, 2025 | 5.66 | 5.77 | 5.66 | 5.72 | 5.72 | 1.60% | 99,395 |
| Jul 23, 2025 | 5.62 | 5.67 | 5.58 | 5.63 | 5.63 | 1.08% | 31,413 |
| Jul 22, 2025 | 5.52 | 5.58 | 5.52 | 5.57 | 5.57 | 1.27% | 31,361 |
| Jul 21, 2025 | 5.49 | 5.59 | 5.49 | 5.50 | 5.50 | 1.29% | 21,610 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 25,680 |
| Jul 17, 2025 | 5.35 | 5.44 | 5.34 | 5.44 | 5.44 | 1.49% | 14,609 |
| Jul 16, 2025 | 5.42 | 5.42 | 5.27 | 5.36 | 5.36 | - | 53,293 |
| Jul 15, 2025 | 5.39 | 5.42 | 5.36 | 5.36 | 5.36 | -1.11% | 29,425 |