eBay Inc. (EBAY)
NASDAQ: EBAY · Real-Time Price · USD
82.47
+0.34 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
82.70
+0.23 (0.28%)
After-hours: Dec 5, 2025, 7:58 PM EST
eBay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.87 | 82.71 | 81.45 | 82.47 | 82.47 | 0.41% | 3,228,804 |
| Dec 4, 2025 | 82.10 | 82.58 | 81.40 | 82.13 | 82.13 | 0.16% | 2,594,785 |
| Dec 3, 2025 | 83.16 | 83.78 | 81.88 | 82.00 | 82.00 | -1.10% | 3,288,684 |
| Dec 2, 2025 | 82.92 | 83.16 | 81.75 | 82.91 | 82.91 | 0.22% | 3,355,210 |
| Dec 1, 2025 | 81.72 | 83.06 | 80.21 | 82.73 | 82.73 | -0.07% | 4,417,792 |
| Nov 28, 2025 | 82.71 | 83.22 | 81.89 | 82.79 | 82.79 | 0.36% | 2,035,304 |
| Nov 26, 2025 | 82.80 | 83.51 | 82.36 | 82.49 | 82.20 | -0.36% | 3,016,206 |
| Nov 25, 2025 | 80.55 | 83.11 | 80.55 | 82.79 | 82.50 | 2.35% | 3,693,677 |
| Nov 24, 2025 | 81.21 | 81.80 | 79.94 | 80.89 | 80.61 | 0.06% | 5,959,855 |
| Nov 21, 2025 | 80.30 | 81.64 | 80.09 | 80.84 | 80.56 | 0.99% | 4,441,498 |
| Nov 20, 2025 | 82.00 | 82.96 | 79.78 | 80.05 | 79.77 | -1.51% | 4,609,798 |
| Nov 19, 2025 | 81.80 | 81.89 | 80.39 | 81.28 | 80.99 | -0.67% | 4,034,359 |
| Nov 18, 2025 | 82.04 | 82.86 | 81.47 | 81.83 | 81.54 | -0.40% | 3,305,041 |
| Nov 17, 2025 | 83.20 | 84.44 | 82.01 | 82.16 | 81.87 | -2.02% | 4,105,073 |
| Nov 14, 2025 | 84.45 | 85.17 | 83.39 | 83.85 | 83.56 | -0.69% | 4,336,754 |
| Nov 13, 2025 | 87.79 | 88.44 | 84.29 | 84.43 | 84.13 | -3.83% | 4,968,175 |
| Nov 12, 2025 | 87.78 | 88.65 | 87.44 | 87.79 | 87.48 | 0.61% | 4,948,663 |
| Nov 11, 2025 | 85.26 | 88.59 | 85.26 | 87.26 | 86.95 | 2.44% | 6,796,088 |
| Nov 10, 2025 | 84.30 | 85.40 | 83.82 | 85.18 | 84.88 | 1.65% | 4,573,463 |
| Nov 7, 2025 | 80.83 | 83.91 | 80.78 | 83.80 | 83.51 | 3.65% | 5,572,876 |
| Nov 6, 2025 | 80.29 | 82.01 | 80.01 | 80.85 | 80.57 | -0.20% | 3,522,248 |
| Nov 5, 2025 | 81.68 | 82.60 | 80.43 | 81.01 | 80.73 | -0.82% | 4,066,245 |
| Nov 4, 2025 | 82.77 | 82.77 | 80.76 | 81.68 | 81.39 | -1.32% | 5,061,906 |
| Nov 3, 2025 | 80.66 | 83.23 | 79.11 | 82.77 | 82.48 | 1.80% | 7,428,630 |
| Oct 31, 2025 | 82.76 | 82.89 | 80.72 | 81.31 | 81.02 | -2.89% | 9,927,142 |
| Oct 30, 2025 | 85.60 | 87.88 | 83.48 | 83.73 | 83.44 | -15.88% | 16,061,220 |
| Oct 29, 2025 | 98.95 | 101.12 | 95.78 | 99.54 | 99.19 | -0.04% | 9,165,213 |
| Oct 28, 2025 | 98.20 | 100.89 | 98.15 | 99.58 | 99.23 | 1.60% | 6,625,052 |
| Oct 27, 2025 | 97.41 | 98.25 | 96.82 | 98.01 | 97.67 | 0.83% | 3,807,262 |
| Oct 24, 2025 | 97.99 | 98.77 | 96.94 | 97.20 | 96.86 | 1.76% | 4,352,009 |
| Oct 23, 2025 | 95.19 | 96.21 | 93.39 | 95.52 | 95.18 | 0.16% | 3,940,185 |
| Oct 22, 2025 | 94.71 | 95.71 | 94.20 | 95.37 | 95.03 | 0.41% | 4,431,635 |
| Oct 21, 2025 | 95.77 | 96.28 | 93.36 | 94.98 | 94.65 | -0.70% | 4,382,448 |
| Oct 20, 2025 | 93.13 | 96.09 | 93.04 | 95.65 | 95.31 | 3.96% | 6,807,154 |
| Oct 17, 2025 | 90.99 | 93.44 | 90.75 | 92.01 | 91.69 | 0.91% | 9,221,560 |
| Oct 16, 2025 | 90.70 | 91.98 | 90.27 | 91.18 | 90.86 | 0.34% | 4,229,684 |
| Oct 15, 2025 | 91.90 | 93.38 | 90.51 | 90.87 | 90.55 | -0.21% | 5,588,896 |
| Oct 14, 2025 | 88.75 | 91.64 | 88.02 | 91.06 | 90.74 | 1.90% | 4,198,236 |
| Oct 13, 2025 | 88.87 | 90.15 | 86.90 | 89.36 | 89.05 | 0.91% | 4,679,687 |
| Oct 10, 2025 | 89.96 | 90.43 | 88.03 | 88.55 | 88.24 | -1.75% | 4,121,563 |
| Oct 9, 2025 | 92.21 | 92.24 | 89.86 | 90.13 | 89.81 | -2.12% | 3,795,000 |
| Oct 8, 2025 | 93.06 | 93.52 | 91.64 | 92.08 | 91.76 | -1.03% | 4,444,663 |
| Oct 7, 2025 | 93.75 | 94.65 | 89.19 | 93.04 | 92.71 | 1.38% | 6,001,332 |
| Oct 6, 2025 | 91.54 | 92.97 | 90.79 | 91.77 | 91.45 | -0.43% | 6,074,804 |
| Oct 3, 2025 | 88.85 | 92.26 | 88.74 | 92.17 | 91.85 | 4.26% | 7,650,850 |
| Oct 2, 2025 | 87.07 | 88.71 | 86.35 | 88.40 | 88.09 | 0.94% | 6,021,919 |
| Oct 1, 2025 | 90.75 | 92.21 | 87.37 | 87.58 | 87.27 | -3.71% | 7,486,908 |
| Sep 30, 2025 | 91.39 | 92.21 | 90.43 | 90.95 | 90.63 | -0.24% | 5,986,226 |
| Sep 29, 2025 | 91.50 | 91.61 | 89.10 | 91.17 | 90.85 | 0.03% | 6,381,217 |
| Sep 26, 2025 | 93.10 | 93.11 | 90.23 | 91.14 | 90.82 | -2.12% | 6,902,139 |
| Sep 25, 2025 | 93.45 | 94.38 | 92.41 | 93.11 | 92.78 | -0.27% | 6,426,182 |
| Sep 24, 2025 | 91.83 | 93.74 | 91.53 | 93.36 | 93.03 | 2.53% | 5,178,412 |
| Sep 23, 2025 | 91.12 | 91.46 | 89.95 | 91.06 | 90.74 | 0.52% | 3,442,424 |
| Sep 22, 2025 | 91.20 | 92.73 | 89.81 | 90.59 | 90.27 | -0.57% | 4,719,294 |
| Sep 19, 2025 | 90.75 | 91.41 | 89.49 | 91.11 | 90.79 | 1.69% | 11,041,031 |
| Sep 18, 2025 | 89.89 | 90.07 | 89.05 | 89.60 | 89.29 | -0.40% | 4,653,645 |
| Sep 17, 2025 | 89.31 | 90.38 | 88.70 | 89.96 | 89.64 | 1.25% | 4,784,381 |
| Sep 16, 2025 | 90.36 | 90.46 | 88.04 | 88.85 | 88.54 | -1.67% | 7,728,473 |
| Sep 15, 2025 | 90.52 | 90.96 | 89.43 | 90.36 | 90.04 | -0.48% | 4,002,945 |
| Sep 12, 2025 | 91.68 | 91.82 | 89.35 | 90.80 | 90.48 | -1.80% | 4,717,495 |
| Sep 11, 2025 | 91.63 | 93.47 | 91.51 | 92.46 | 92.13 | 1.28% | 4,427,638 |
| Sep 10, 2025 | 91.89 | 92.38 | 90.81 | 91.29 | 90.97 | -1.26% | 2,989,495 |
| Sep 9, 2025 | 92.41 | 92.78 | 90.62 | 92.46 | 92.13 | -0.61% | 4,756,189 |
| Sep 8, 2025 | 92.97 | 93.59 | 92.13 | 93.02 | 92.69 | 0.39% | 6,847,125 |
| Sep 5, 2025 | 93.22 | 94.20 | 91.55 | 92.66 | 92.33 | -0.40% | 5,657,421 |
| Sep 4, 2025 | 90.54 | 93.27 | 90.49 | 93.03 | 92.70 | 3.18% | 4,797,387 |
| Sep 3, 2025 | 88.94 | 90.17 | 87.95 | 90.16 | 89.84 | 0.30% | 4,889,697 |
| Sep 2, 2025 | 89.42 | 90.68 | 89.16 | 89.89 | 89.57 | -0.79% | 7,019,581 |
| Aug 29, 2025 | 92.54 | 93.00 | 90.31 | 90.61 | 90.29 | -2.36% | 7,270,560 |
| Aug 28, 2025 | 93.61 | 93.75 | 91.87 | 92.80 | 92.18 | -0.93% | 6,203,708 |
| Aug 27, 2025 | 94.80 | 95.09 | 93.55 | 93.67 | 93.05 | -1.02% | 5,617,900 |
| Aug 26, 2025 | 98.36 | 98.42 | 93.56 | 94.64 | 94.01 | -3.97% | 10,007,214 |
| Aug 25, 2025 | 99.52 | 99.74 | 98.52 | 98.55 | 97.90 | -0.68% | 3,610,084 |
| Aug 22, 2025 | 99.56 | 99.56 | 98.15 | 99.22 | 98.56 | 0.36% | 6,651,894 |
| Aug 21, 2025 | 98.41 | 99.38 | 97.81 | 98.86 | 98.20 | -0.29% | 4,321,618 |
| Aug 20, 2025 | 99.44 | 100.53 | 98.94 | 99.15 | 98.49 | -0.74% | 6,345,776 |
| Aug 19, 2025 | 98.94 | 99.93 | 98.49 | 99.89 | 99.23 | 0.87% | 3,714,914 |
| Aug 18, 2025 | 100.64 | 100.85 | 98.66 | 99.03 | 98.37 | -1.66% | 5,531,406 |
| Aug 15, 2025 | 98.45 | 101.15 | 97.99 | 100.70 | 100.03 | 2.25% | 6,130,964 |
| Aug 14, 2025 | 99.51 | 99.87 | 97.45 | 98.48 | 97.83 | -2.27% | 6,048,737 |
| Aug 13, 2025 | 97.83 | 100.96 | 97.70 | 100.77 | 100.10 | 3.82% | 7,374,054 |
| Aug 12, 2025 | 94.93 | 97.19 | 94.79 | 97.06 | 96.42 | 1.85% | 5,690,655 |
| Aug 11, 2025 | 93.12 | 95.37 | 92.80 | 95.30 | 94.67 | 2.32% | 6,543,517 |
| Aug 8, 2025 | 93.39 | 93.50 | 92.24 | 93.14 | 92.52 | 0.13% | 5,326,480 |
| Aug 7, 2025 | 92.78 | 93.50 | 92.26 | 93.02 | 92.40 | 0.52% | 4,940,402 |
| Aug 6, 2025 | 90.92 | 93.35 | 90.76 | 92.54 | 91.93 | 1.38% | 4,729,247 |
| Aug 5, 2025 | 92.92 | 93.10 | 91.06 | 91.28 | 90.67 | -1.70% | 6,218,997 |
| Aug 4, 2025 | 91.89 | 93.46 | 91.51 | 92.86 | 92.24 | 1.22% | 6,767,882 |
| Aug 1, 2025 | 89.18 | 92.48 | 88.95 | 91.74 | 91.13 | -0.01% | 11,878,219 |
| Jul 31, 2025 | 88.20 | 92.79 | 87.75 | 91.75 | 91.14 | 18.30% | 20,280,217 |
| Jul 30, 2025 | 78.62 | 78.78 | 77.12 | 77.56 | 77.05 | -1.20% | 8,042,903 |
| Jul 29, 2025 | 79.05 | 79.34 | 78.00 | 78.50 | 77.98 | -0.63% | 4,531,225 |
| Jul 28, 2025 | 81.19 | 81.28 | 78.46 | 79.00 | 78.48 | -2.98% | 9,522,172 |
| Jul 25, 2025 | 83.02 | 83.53 | 81.39 | 81.43 | 80.89 | -1.24% | 6,918,937 |
| Jul 24, 2025 | 82.22 | 82.95 | 81.82 | 82.45 | 81.90 | 0.63% | 5,202,750 |
| Jul 23, 2025 | 82.02 | 82.11 | 81.03 | 81.93 | 81.39 | 0.21% | 5,339,450 |
| Jul 22, 2025 | 79.48 | 81.91 | 79.35 | 81.76 | 81.22 | 3.45% | 4,214,611 |
| Jul 21, 2025 | 78.62 | 79.23 | 78.29 | 79.03 | 78.51 | 1.14% | 3,425,096 |
| Jul 18, 2025 | 76.96 | 78.37 | 76.85 | 78.14 | 77.62 | 1.76% | 6,744,582 |
| Jul 17, 2025 | 77.21 | 77.85 | 75.78 | 76.79 | 76.28 | -0.17% | 4,393,388 |