PayPay Corporation (PAYP)
NASDAQ: PAYP · Real-Time Price · USD
20.26
+0.03 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
20.27
+0.01 (0.05%)
After-hours: Apr 28, 2026, 4:00 PM EDT
PayPay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.89 | 20.30 | 19.84 | 20.24 | - | 0.05% | 389,336 |
| Apr 27, 2026 | 20.00 | 20.48 | 19.75 | 20.23 | 20.23 | 1.05% | 1,086,864 |
| Apr 24, 2026 | 20.27 | 20.80 | 20.01 | 20.02 | 20.02 | -1.04% | 754,250 |
| Apr 23, 2026 | 20.40 | 20.54 | 19.77 | 20.23 | 20.23 | -0.88% | 1,007,574 |
| Apr 22, 2026 | 20.00 | 20.59 | 20.00 | 20.41 | 20.41 | 4.35% | 883,694 |
| Apr 21, 2026 | 20.95 | 21.10 | 19.51 | 19.56 | 19.56 | -6.46% | 1,450,189 |
| Apr 20, 2026 | 21.41 | 21.41 | 20.32 | 20.91 | 20.91 | -3.19% | 907,966 |
| Apr 17, 2026 | 21.00 | 21.71 | 20.36 | 21.60 | 21.60 | 3.60% | 936,933 |
| Apr 16, 2026 | 21.68 | 22.34 | 20.65 | 20.85 | 20.85 | -3.29% | 1,005,020 |
| Apr 15, 2026 | 22.20 | 22.83 | 21.25 | 21.56 | 21.56 | -2.84% | 844,848 |
| Apr 14, 2026 | 20.50 | 22.39 | 20.36 | 22.19 | 22.19 | 8.24% | 1,365,442 |
| Apr 13, 2026 | 20.18 | 20.60 | 20.01 | 20.50 | 20.50 | 1.99% | 784,313 |
| Apr 10, 2026 | 21.12 | 21.12 | 20.06 | 20.10 | 20.10 | -5.01% | 691,128 |
| Apr 9, 2026 | 20.25 | 21.20 | 20.20 | 21.16 | 21.16 | 3.93% | 1,061,534 |
| Apr 8, 2026 | 21.00 | 21.11 | 20.00 | 20.36 | 20.36 | 1.29% | 1,634,436 |
| Apr 7, 2026 | 19.26 | 20.17 | 19.00 | 20.10 | 20.10 | 6.69% | 1,589,601 |
| Apr 6, 2026 | 21.00 | 21.01 | 18.82 | 18.84 | 18.84 | -10.37% | 2,801,351 |
| Apr 2, 2026 | 20.31 | 21.16 | 19.88 | 21.02 | 21.02 | -0.52% | 1,854,566 |
| Apr 1, 2026 | 21.60 | 21.60 | 20.40 | 21.13 | 21.13 | -0.98% | 2,406,836 |
| Mar 31, 2026 | 21.32 | 21.98 | 20.19 | 21.34 | 21.34 | 3.29% | 2,551,428 |
| Mar 30, 2026 | 23.29 | 23.49 | 19.85 | 20.66 | 20.66 | -10.33% | 2,582,298 |
| Mar 27, 2026 | 23.06 | 24.18 | 22.69 | 23.04 | 23.04 | 1.45% | 2,357,532 |
| Mar 26, 2026 | 24.73 | 24.73 | 22.70 | 22.71 | 22.71 | -7.53% | 1,919,798 |
| Mar 25, 2026 | 23.78 | 24.80 | 23.09 | 24.56 | 24.56 | 9.11% | 2,360,412 |
| Mar 24, 2026 | 23.96 | 24.00 | 22.06 | 22.51 | 22.51 | -6.64% | 2,255,209 |
| Mar 23, 2026 | 20.00 | 24.89 | 19.60 | 24.11 | 24.11 | 21.16% | 4,972,033 |
| Mar 20, 2026 | 20.45 | 20.45 | 19.50 | 19.90 | 19.90 | -2.69% | 1,461,177 |
| Mar 19, 2026 | 18.50 | 20.50 | 18.00 | 20.45 | 20.45 | 10.78% | 3,803,943 |
| Mar 18, 2026 | 19.98 | 19.98 | 17.80 | 18.46 | 18.46 | -6.72% | 3,905,025 |
| Mar 17, 2026 | 19.50 | 20.50 | 19.38 | 19.79 | 19.79 | 2.27% | 4,512,669 |
| Mar 16, 2026 | 21.73 | 21.76 | 19.11 | 19.35 | 19.35 | -8.47% | 6,386,445 |
| Mar 13, 2026 | 21.00 | 21.98 | 19.81 | 21.14 | 21.14 | 16.41% | 14,116,773 |