PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.44	43.03	42.33	42.46	42.46	-0.47%	169
Apr 27, 2026	42.90	43.02	42.66	42.66	42.66	0.19%	233
Apr 24, 2026	42.64	42.64	42.46	42.58	42.58	0.01%	394
Apr 23, 2026	43.53	43.53	42.57	42.57	42.57	-2.15%	995
Apr 22, 2026	43.64	43.80	43.32	43.51	43.51	-0.73%	1,250
Apr 21, 2026	43.72	44.22	43.72	43.83	43.83	2.13%	1,505
Apr 20, 2026	42.73	43.14	42.73	42.91	42.91	-0.37%	1,063
Apr 17, 2026	42.40	43.07	42.36	43.07	43.07	2.49%	257
Apr 16, 2026	42.40	42.53	41.27	42.03	42.03	0.63%	1,123
Apr 15, 2026	40.55	41.76	40.55	41.76	41.76	2.52%	1,178
Apr 14, 2026	40.24	40.91	40.24	40.74	40.74	2.54%	1,763
Apr 13, 2026	38.44	39.73	38.42	39.73	39.73	2.95%	-
Apr 10, 2026	39.26	39.34	38.59	38.59	38.59	-0.44%	799
Apr 9, 2026	39.21	39.21	38.76	38.76	38.76	-1.60%	579
Apr 8, 2026	39.38	39.44	38.98	39.39	39.39	1.16%	1,223
Apr 7, 2026	39.17	39.23	38.90	38.94	38.94	-0.27%	348
Apr 2, 2026	38.19	39.04	37.98	39.04	39.04	1.64%	1,438
Apr 1, 2026	39.34	39.39	38.41	38.41	38.41	-1.51%	839
Mar 31, 2026	39.23	39.28	38.87	39.00	39.00	-0.13%	642
Mar 30, 2026	37.86	39.05	37.86	39.05	39.05	2.12%	954
Mar 27, 2026	39.39	39.39	38.16	38.24	38.24	-2.24%	617
Mar 26, 2026	38.60	39.74	38.33	39.12	39.12	1.02%	1,327
Mar 25, 2026	38.56	39.17	38.43	38.72	38.72	0.13%	995
Mar 24, 2026	39.18	39.23	38.23	38.67	38.67	-0.87%	2,135
Mar 23, 2026	37.44	39.01	37.30	39.01	39.01	2.77%	2,656
Mar 20, 2026	38.14	38.33	37.96	37.96	37.96	-0.91%	1,007
Mar 19, 2026	38.91	38.94	38.31	38.31	38.31	-1.78%	2,657
Mar 18, 2026	40.41	40.41	39.01	39.01	39.01	-3.17%	365
Mar 17, 2026	39.51	40.45	39.38	40.28	40.28	1.51%	3,075
Mar 16, 2026	39.58	39.78	39.25	39.68	39.68	1.25%	518
Mar 13, 2026	38.57	39.36	38.37	39.19	39.19	0.88%	660
Mar 12, 2026	39.14	39.62	38.85	38.85	38.85	-0.93%	716
Mar 11, 2026	38.71	39.22	38.71	39.22	39.22	0.82%	312
Mar 10, 2026	39.57	39.84	38.71	38.90	38.90	-1.52%	1,728
Mar 9, 2026	39.47	40.07	39.02	39.50	39.50	-1.83%	2,262
Mar 6, 2026	41.16	41.16	40.22	40.23	40.23	-1.64%	1,564
Mar 5, 2026	40.07	41.04	40.04	40.90	40.90	0.90%	1,648
Mar 4, 2026	39.61	40.54	39.57	40.54	40.54	4.38%	2,584
Mar 2, 2026	38.19	38.98	38.02	38.84	38.71	-0.32%	2,053
Feb 27, 2026	39.03	39.11	38.88	38.96	38.84	0.65%	1,283
Feb 26, 2026	40.10	40.28	38.37	38.71	38.59	-2.40%	1,558
Feb 25, 2026	39.84	41.00	39.58	39.66	39.54	7.07%	3,986
Feb 24, 2026	37.59	37.59	36.93	37.04	36.92	4.63%	1,420
Feb 23, 2026	35.07	35.40	34.71	35.40	35.29	-0.10%	769
Feb 20, 2026	35.59	35.86	35.35	35.44	35.32	1.04%	1,471
Feb 19, 2026	35.38	35.38	35.04	35.07	34.96	-0.30%	342
Feb 18, 2026	34.69	35.18	34.49	35.18	35.07	0.40%	218
Feb 17, 2026	34.01	35.04	33.92	35.04	34.93	2.98%	1,026
Feb 16, 2026	34.21	34.21	33.97	34.02	33.91	1.90%	1,606
Feb 13, 2026	33.02	33.39	32.93	33.39	33.28	2.11%	828
Feb 12, 2026	34.08	34.08	32.70	32.70	32.59	-3.81%	452
Feb 11, 2026	35.02	35.02	33.96	33.99	33.88	-3.66%	1,142
Feb 10, 2026	34.53	35.28	34.53	35.28	35.17	2.80%	255
Feb 9, 2026	34.26	34.57	33.52	34.32	34.21	1.22%	1,619
Feb 6, 2026	33.72	34.15	33.54	33.91	33.80	0.47%	2,185
Feb 5, 2026	34.82	35.04	33.29	33.75	33.64	-3.42%	2,464
Feb 4, 2026	35.92	36.01	34.36	34.94	34.83	-2.22%	4,094
Feb 3, 2026	45.03	45.98	35.74	35.74	35.62	-20.28%	7,753
Feb 2, 2026	43.97	45.13	43.97	44.83	44.69	1.89%	2,328
Jan 30, 2026	44.08	44.34	43.97	44.00	43.86	-0.69%	777
Jan 29, 2026	45.15	45.40	44.30	44.30	44.16	-2.90%	164
Jan 28, 2026	46.18	46.27	45.63	45.63	45.48	-1.93%	1,076
Jan 27, 2026	47.88	47.88	46.53	46.53	46.38	-2.78%	279
Jan 26, 2026	47.84	48.00	47.60	47.86	47.71	-0.80%	611
Jan 23, 2026	48.88	48.88	48.24	48.24	48.09	-1.28%	39
Jan 22, 2026	48.15	48.87	48.08	48.87	48.71	2.79%	351
Jan 21, 2026	47.18	47.54	46.98	47.54	47.39	-0.01%	879
Jan 20, 2026	47.99	47.99	47.40	47.55	47.40	-1.02%	1,091
Jan 19, 2026	48.22	48.26	48.03	48.04	47.89	-1.28%	259
Jan 16, 2026	49.07	49.07	48.54	48.66	48.51	-0.95%	7
Jan 15, 2026	49.79	49.85	49.13	49.13	48.97	-0.82%	218
Jan 14, 2026	48.68	49.53	48.44	49.53	49.38	2.00%	1,176
Jan 13, 2026	49.04	49.19	48.56	48.56	48.41	-1.20%	530
Jan 12, 2026	49.43	49.80	48.86	49.15	49.00	-0.80%	2,417
Jan 9, 2026	50.39	50.53	49.47	49.55	49.39	-0.95%	827
Jan 8, 2026	49.98	50.10	49.60	50.02	49.86	-0.06%	2,330
Jan 7, 2026	51.22	51.34	50.05	50.05	49.89	-1.30%	46
Jan 6, 2026	50.77	50.78	50.66	50.71	50.55	0.22%	161
Jan 5, 2026	50.01	50.70	49.73	50.60	50.44	1.68%	683
Jan 2, 2026	50.28	50.45	49.50	49.77	49.61	-1.75%	1,721
Dec 30, 2025	50.49	50.68	50.49	50.65	50.49	0.46%	379
Dec 29, 2025	50.77	50.88	50.33	50.42	50.26	0.52%	701
Dec 23, 2025	50.95	50.95	50.16	50.16	50.00	-2.11%	2
Dec 22, 2025	51.28	51.33	50.94	51.24	51.08	0.16%	1,432
Dec 19, 2025	51.02	51.16	50.24	51.16	51.00	0.08%	449
Dec 18, 2025	51.53	51.82	50.49	51.12	50.96	-2.24%	507
Dec 17, 2025	52.66	52.66	52.25	52.29	52.13	-0.53%	79
Dec 16, 2025	51.83	52.57	51.71	52.57	52.41	0.48%	183
Dec 15, 2025	52.74	53.08	52.32	52.32	52.16	-0.04%	446
Dec 12, 2025	52.41	52.95	52.09	52.34	52.18	0.73%	259
Dec 11, 2025	51.86	52.27	51.10	51.96	51.80	-0.31%	619
Dec 10, 2025	52.28	52.28	51.80	52.12	51.96	-1.10%	17
Dec 9, 2025	52.49	52.70	52.33	52.70	52.54	-0.25%	335
Dec 8, 2025	53.48	53.65	52.83	52.83	52.67	-1.36%	975
Dec 5, 2025	53.11	53.94	52.90	53.56	53.39	1.40%	502
Dec 4, 2025	52.06	52.82	51.89	52.82	52.66	0.17%	117
Dec 3, 2025	54.25	54.68	52.73	52.73	52.57	-3.09%	667
Dec 2, 2025	53.87	54.41	53.78	54.41	54.24	0.55%	77
Dec 1, 2025	53.37	54.21	53.16	54.11	53.94	-0.33%	1,214
Nov 28, 2025	53.91	54.29	53.72	54.29	54.12	1.53%	147