PayPal Holdings, Inc. (TSX:PYPL)
Canada
· Delayed Price · Currency is CAD 3.435
+0.055 (1.63%)
Mar 5, 2026, 2:18 PM EST
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 1.63% | 36,330 |
| Mar 4, 2026 | 3.33 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 46,009 |
| Mar 3, 2026 | 3.22 | 3.38 | 3.22 | 3.35 | 3.34 | 1.52% | 243,224 |
| Mar 2, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.29 | -0.90% | 198,439 |
| Feb 27, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.32 | 1.06% | 38,978 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.22 | 3.30 | 3.29 | -3.80% | 364,413 |
| Feb 25, 2026 | 3.44 | 3.50 | 3.36 | 3.43 | 3.41 | -0.44% | 178,415 |
| Feb 24, 2026 | 3.17 | 3.47 | 3.13 | 3.44 | 3.43 | 8.35% | 733,650 |
| Feb 23, 2026 | 2.98 | 3.26 | 2.94 | 3.18 | 3.17 | 5.48% | 576,129 |
| Feb 20, 2026 | 2.99 | 3.09 | 2.99 | 3.01 | 3.00 | -0.33% | 100,773 |
| Feb 19, 2026 | 2.99 | 3.02 | 2.96 | 3.02 | 3.01 | 0.33% | 50,644 |
| Feb 18, 2026 | 2.96 | 3.02 | 2.96 | 3.01 | 3.00 | 1.69% | 77,693 |
| Feb 17, 2026 | 2.93 | 3.00 | 2.93 | 2.96 | 2.95 | 1.37% | 240,544 |
| Feb 13, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.91 | 2.82% | 152,292 |
| Feb 12, 2026 | 2.93 | 2.93 | 2.79 | 2.84 | 2.83 | -3.07% | 358,125 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.88 | 2.93 | 2.92 | -2.66% | 810,281 |
| Feb 10, 2026 | 2.98 | 3.06 | 2.98 | 3.01 | 3.00 | 1.35% | 204,769 |
| Feb 9, 2026 | 2.94 | 2.99 | 2.89 | 2.97 | 2.96 | 0.68% | 144,026 |
| Feb 6, 2026 | 2.93 | 2.95 | 2.86 | 2.95 | 2.94 | 2.08% | 349,857 |
| Feb 5, 2026 | 2.94 | 2.97 | 2.82 | 2.89 | 2.88 | -3.34% | 649,142 |
| Feb 4, 2026 | 3.04 | 3.04 | 2.90 | 2.99 | 2.98 | -1.32% | 1,632,453 |
| Feb 3, 2026 | 3.15 | 3.18 | 3.01 | 3.03 | 3.02 | -20.26% | 1,178,977 |
| Feb 2, 2026 | 3.80 | 3.87 | 3.79 | 3.80 | 3.79 | - | 428,348 |
| Jan 30, 2026 | 3.81 | 3.84 | 3.77 | 3.80 | 3.79 | -1.81% | 131,683 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.81 | 3.87 | 3.86 | -1.53% | 156,701 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.92 | -2.48% | 174,421 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.00 | 4.03 | 4.02 | -2.18% | 77,814 |
| Jan 26, 2026 | 4.11 | 4.12 | 4.09 | 4.12 | 4.11 | 0.49% | 82,473 |
| Jan 23, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.09 | -0.73% | 27,485 |
| Jan 22, 2026 | 4.09 | 4.16 | 4.09 | 4.13 | 4.12 | 1.85% | 111,312 |
| Jan 21, 2026 | 4.04 | 4.08 | 3.99 | 4.06 | 4.04 | 1.12% | 48,890 |
| Jan 20, 2026 | 4.05 | 4.06 | 3.99 | 4.01 | 4.00 | -2.20% | 123,317 |
| Jan 19, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.09 | -0.24% | 20,587 |
| Jan 16, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.10 | - | 471,444 |
| Jan 15, 2026 | 4.17 | 4.17 | 4.10 | 4.11 | 4.10 | -1.67% | 135,667 |
| Jan 14, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.17 | 1.95% | 94,816 |
| Jan 13, 2026 | 4.13 | 4.14 | 4.08 | 4.10 | 4.09 | -1.44% | 147,350 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.11 | 4.16 | 4.15 | -0.48% | 508,809 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.16 | 4.18 | 4.17 | -1.07% | 100,319 |
| Jan 8, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.21 | -0.59% | 64,167 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.24 | -2.07% | 98,468 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.29 | 4.34 | 4.33 | 0.70% | 16,171 |
| Jan 5, 2026 | 4.22 | 4.35 | 4.22 | 4.31 | 4.30 | 2.38% | 506,039 |
| Jan 2, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.20 | -0.71% | 423,475 |
| Dec 31, 2025 | 4.28 | 4.28 | 4.23 | 4.24 | 4.23 | -1.17% | 201,705 |
| Dec 30, 2025 | 4.30 | 4.32 | 4.28 | 4.29 | 4.28 | -0.46% | 65,253 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.29 | 4.31 | 4.30 | -0.92% | 52,954 |
| Dec 24, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.34 | 0.93% | 53,529 |
| Dec 23, 2025 | 4.34 | 4.35 | 4.27 | 4.31 | 4.30 | -1.15% | 64,996 |
| Dec 22, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.35 | 0.69% | 324,395 |
| Dec 19, 2025 | 4.26 | 4.35 | 4.25 | 4.33 | 4.32 | -0.92% | 98,431 |
| Dec 17, 2025 | 4.47 | 4.52 | 4.36 | 4.37 | 4.36 | -2.02% | 73,187 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.43 | 4.46 | 4.45 | 1.36% | 50,453 |
| Dec 15, 2025 | 4.53 | 4.55 | 4.40 | 4.40 | 4.39 | -1.57% | 128,177 |
| Dec 12, 2025 | 4.47 | 4.50 | 4.45 | 4.47 | 4.46 | - | 109,462 |
| Dec 11, 2025 | 4.40 | 4.48 | 4.33 | 4.47 | 4.46 | 0.90% | 124,608 |
| Dec 10, 2025 | 4.42 | 4.45 | 4.36 | 4.43 | 4.42 | 0.45% | 134,426 |
| Dec 9, 2025 | 4.40 | 4.46 | 4.40 | 4.41 | 4.40 | -0.68% | 69,764 |
| Dec 8, 2025 | 4.55 | 4.55 | 4.43 | 4.44 | 4.43 | -1.77% | 213,143 |
| Dec 5, 2025 | 4.50 | 4.56 | 4.48 | 4.52 | 4.51 | 0.89% | 240,572 |
| Dec 4, 2025 | 4.43 | 4.50 | 4.39 | 4.48 | 4.47 | 0.67% | 104,231 |
| Dec 3, 2025 | 4.60 | 4.62 | 4.39 | 4.45 | 4.44 | -2.84% | 215,306 |
| Dec 2, 2025 | 4.59 | 4.63 | 4.52 | 4.58 | 4.57 | 0.88% | 74,816 |
| Dec 1, 2025 | 4.52 | 4.59 | 4.49 | 4.54 | 4.53 | -0.11% | 141,675 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.53 | 4.55 | 4.53 | -0.33% | 92,247 |
| Nov 27, 2025 | 4.51 | 4.57 | 4.51 | 4.56 | 4.55 | 1.33% | 32,749 |
| Nov 26, 2025 | 4.48 | 4.52 | 4.46 | 4.50 | 4.49 | 0.90% | 222,990 |
| Nov 25, 2025 | 4.37 | 4.50 | 4.37 | 4.46 | 4.45 | 1.13% | 213,790 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.35 | 4.41 | 4.40 | - | 194,322 |
| Nov 21, 2025 | 4.24 | 4.43 | 4.23 | 4.41 | 4.40 | 4.26% | 145,380 |
| Nov 20, 2025 | 4.42 | 4.42 | 4.22 | 4.23 | 4.22 | -2.98% | 242,128 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.30 | 4.36 | 4.35 | -1.36% | 212,020 |
| Nov 18, 2025 | 4.49 | 4.49 | 4.41 | 4.42 | 4.40 | -1.78% | 179,492 |
| Nov 17, 2025 | 4.56 | 4.60 | 4.46 | 4.50 | 4.48 | -1.53% | 199,227 |
| Nov 14, 2025 | 4.65 | 4.70 | 4.57 | 4.57 | 4.55 | -3.79% | 252,504 |
| Nov 13, 2025 | 4.87 | 4.89 | 4.75 | 4.75 | 4.72 | -2.86% | 197,384 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.87 | 4.89 | 4.86 | -0.41% | 231,582 |
| Nov 11, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.88 | 1.66% | 115,273 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.79 | 4.83 | 4.80 | - | 95,945 |
| Nov 7, 2025 | 4.81 | 4.84 | 4.72 | 4.83 | 4.80 | - | 341,514 |
| Nov 6, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.80 | -2.62% | 184,655 |
| Nov 5, 2025 | 4.81 | 4.96 | 4.81 | 4.96 | 4.93 | 3.12% | 514,351 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.78 | -3.41% | 334,222 |
| Nov 3, 2025 | 5.10 | 5.12 | 4.94 | 4.98 | 4.95 | -1.39% | 320,800 |
| Oct 31, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.02 | 1.81% | 167,852 |
| Oct 30, 2025 | 5.06 | 5.13 | 4.95 | 4.96 | 4.93 | -2.36% | 463,461 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.06 | 5.08 | 5.05 | -4.51% | 597,639 |
| Oct 28, 2025 | 5.54 | 5.76 | 5.32 | 5.32 | 5.29 | 3.91% | 1,062,215 |
| Oct 27, 2025 | 5.13 | 5.22 | 5.12 | 5.12 | 5.09 | 0.59% | 196,106 |
| Oct 24, 2025 | 5.08 | 5.18 | 5.08 | 5.09 | 5.06 | - | 87,985 |
| Oct 23, 2025 | 5.00 | 5.10 | 4.95 | 5.09 | 5.06 | 3.67% | 248,186 |
| Oct 22, 2025 | 5.06 | 5.06 | 4.90 | 4.91 | 4.88 | -3.73% | 145,520 |
| Oct 21, 2025 | 5.07 | 5.12 | 5.02 | 5.10 | 5.07 | 0.99% | 77,213 |
| Oct 20, 2025 | 4.96 | 5.06 | 4.95 | 5.05 | 5.02 | 2.64% | 71,258 |
| Oct 17, 2025 | 4.75 | 4.93 | 4.75 | 4.92 | 4.89 | 2.07% | 102,794 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.77 | 4.82 | 4.79 | -2.82% | 219,606 |
| Oct 15, 2025 | 5.05 | 5.09 | 4.95 | 4.96 | 4.93 | -1.78% | 295,358 |
| Oct 14, 2025 | 4.89 | 5.08 | 4.87 | 5.05 | 5.02 | -0.79% | 266,705 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.09 | 5.09 | 5.06 | -7.96% | 366,755 |
| Oct 9, 2025 | 5.69 | 5.69 | 5.47 | 5.53 | 5.50 | -0.54% | 224,362 |