PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.49	47.92	46.49	47.64	47.64	1.90%	18,308,556
Mar 4, 2026	46.05	47.33	45.93	46.75	46.75	0.80%	14,612,788
Mar 3, 2026	44.73	46.96	44.66	46.38	46.24	1.64%	22,406,432
Mar 2, 2026	44.82	45.96	44.64	45.63	45.49	-1.26%	17,355,253
Feb 27, 2026	45.81	46.42	45.42	46.21	46.07	1.49%	23,641,210
Feb 26, 2026	47.50	47.73	44.50	45.53	45.39	-3.78%	48,091,825
Feb 25, 2026	47.38	48.50	46.45	47.32	47.18	0.64%	42,794,074
Feb 24, 2026	43.50	48.00	43.03	47.02	46.88	6.74%	58,557,165
Feb 23, 2026	41.05	45.69	40.53	44.05	43.92	5.76%	75,619,461
Feb 20, 2026	41.58	42.81	41.51	41.65	41.52	-0.19%	23,174,044
Feb 19, 2026	41.11	41.79	40.85	41.73	41.60	0.68%	24,646,916
Feb 18, 2026	40.77	41.76	40.59	41.45	41.32	1.57%	17,925,482
Feb 17, 2026	40.50	41.60	40.37	40.81	40.69	1.29%	20,342,516
Feb 13, 2026	39.24	40.37	39.09	40.29	40.17	3.10%	25,092,438
Feb 12, 2026	40.29	40.29	38.46	39.08	38.96	-3.41%	28,004,849
Feb 11, 2026	41.50	41.62	40.01	40.46	40.34	-2.48%	21,538,879
Feb 10, 2026	40.75	42.35	40.75	41.49	41.36	0.83%	22,787,720
Feb 9, 2026	40.21	41.27	39.81	41.15	41.03	1.81%	26,034,261
Feb 6, 2026	40.25	40.61	39.38	40.42	40.30	1.30%	34,921,699
Feb 5, 2026	40.60	41.01	38.88	39.90	39.78	-2.75%	42,842,781
Feb 4, 2026	41.60	41.84	39.96	41.03	40.91	-1.61%	58,018,030
Feb 3, 2026	42.89	43.70	41.43	41.70	41.57	-20.31%	141,690,567
Feb 2, 2026	52.50	53.44	52.32	52.33	52.17	-0.68%	27,452,896
Jan 30, 2026	52.44	52.95	52.06	52.69	52.53	-0.79%	18,607,755
Jan 29, 2026	54.12	54.17	52.53	53.11	52.95	-1.79%	19,463,495
Jan 28, 2026	55.01	55.49	53.65	54.08	53.92	-2.58%	19,222,688
Jan 27, 2026	56.50	56.63	55.21	55.51	55.34	-1.93%	14,240,665
Jan 26, 2026	56.57	57.12	56.50	56.60	56.43	-0.04%	9,971,447
Jan 23, 2026	56.83	56.99	56.41	56.62	56.45	-0.93%	8,758,941
Jan 22, 2026	56.59	57.55	56.55	57.15	56.98	2.25%	14,540,663
Jan 21, 2026	55.52	56.33	55.10	55.89	55.72	1.47%	15,117,021
Jan 20, 2026	55.58	56.08	55.02	55.08	54.91	-3.18%	19,744,366
Jan 16, 2026	56.79	56.97	56.24	56.89	56.72	0.26%	15,116,896
Jan 15, 2026	57.74	57.86	56.60	56.74	56.57	-1.60%	16,405,316
Jan 14, 2026	56.40	57.79	56.27	57.66	57.49	1.94%	16,039,859
Jan 13, 2026	57.21	57.30	56.28	56.56	56.39	-1.27%	15,900,465
Jan 12, 2026	57.61	57.78	56.76	57.29	57.12	-0.64%	19,898,885
Jan 9, 2026	58.80	58.86	57.28	57.66	57.49	-1.05%	15,061,493
Jan 8, 2026	58.02	59.00	57.77	58.27	58.09	-0.41%	13,105,229
Jan 7, 2026	59.87	60.14	58.26	58.51	58.33	-2.17%	18,044,320
Jan 6, 2026	59.27	59.94	58.98	59.81	59.63	0.88%	11,110,784
Jan 5, 2026	58.01	60.11	57.90	59.29	59.11	1.98%	17,115,850
Jan 2, 2026	58.67	58.80	57.65	58.14	57.96	-0.41%	14,693,106
Dec 31, 2025	59.03	59.04	58.34	58.38	58.20	-1.22%	13,027,336
Dec 30, 2025	59.46	59.60	59.08	59.10	58.92	-0.66%	11,277,868
Dec 29, 2025	59.85	60.14	59.13	59.49	59.31	-0.80%	12,910,143
Dec 26, 2025	60.00	60.11	59.54	59.97	59.79	-0.12%	7,537,808
Dec 24, 2025	59.33	60.15	59.31	60.04	59.86	1.06%	5,491,670
Dec 23, 2025	59.83	60.07	58.94	59.41	59.23	-0.75%	12,153,643
Dec 22, 2025	59.96	60.55	59.76	59.86	59.68	0.08%	13,976,104
Dec 19, 2025	58.92	60.12	58.80	59.81	59.63	0.62%	31,927,472
Dec 18, 2025	59.59	60.32	58.92	59.44	59.26	-1.23%	23,734,498
Dec 17, 2025	61.39	62.41	60.13	60.18	60.00	-1.88%	16,357,832
Dec 16, 2025	61.69	62.15	60.95	61.33	61.14	0.97%	17,316,750
Dec 15, 2025	61.96	62.82	60.63	60.74	60.56	-1.49%	18,187,549
Dec 12, 2025	61.08	62.15	61.00	61.66	61.47	-0.05%	15,963,998
Dec 11, 2025	60.08	61.79	59.85	61.69	61.50	0.87%	14,023,792
Dec 10, 2025	60.49	61.48	60.16	61.16	60.98	0.63%	19,985,108
Dec 9, 2025	60.75	61.50	60.49	60.78	60.60	-0.56%	13,214,748
Dec 8, 2025	62.43	62.51	60.99	61.12	60.94	-1.86%	12,543,996
Dec 5, 2025	61.67	62.94	61.48	62.28	62.09	0.89%	11,152,857
Dec 4, 2025	60.50	62.10	60.39	61.73	61.54	0.80%	15,994,272
Dec 3, 2025	62.85	63.93	60.41	61.24	61.06	-2.64%	24,402,802
Dec 2, 2025	62.92	63.84	62.15	62.90	62.71	0.51%	10,834,127
Dec 1, 2025	62.05	63.21	61.83	62.58	62.39	-0.18%	10,923,269
Nov 28, 2025	62.23	63.06	62.13	62.69	62.50	1.39%	7,875,938
Nov 26, 2025	61.40	62.16	61.17	61.83	61.64	1.00%	8,335,341
Nov 25, 2025	60.86	61.98	60.72	61.22	61.04	1.09%	11,065,203
Nov 24, 2025	60.61	60.83	59.85	60.56	60.38	-0.02%	21,013,517
Nov 21, 2025	58.24	60.96	58.04	60.57	60.39	4.24%	20,849,382
Nov 20, 2025	60.58	60.72	58.00	58.11	57.93	-3.34%	21,059,261
Nov 19, 2025	60.61	60.76	59.16	60.11	59.93	-0.97%	25,061,938
Nov 18, 2025	61.39	61.64	60.47	60.70	60.38	-1.92%	18,446,646
Nov 17, 2025	62.81	63.17	61.29	61.89	61.56	-1.46%	20,632,720
Nov 14, 2025	64.11	64.65	62.75	62.81	62.48	-3.86%	21,979,900
Nov 13, 2025	66.51	67.28	65.15	65.33	64.98	-2.78%	14,185,798
Nov 12, 2025	67.53	67.99	66.90	67.20	66.84	-0.30%	10,133,957
Nov 11, 2025	66.25	67.95	66.23	67.40	67.04	1.74%	10,032,516
Nov 10, 2025	67.06	67.43	65.74	66.25	65.90	0.05%	11,129,946
Nov 7, 2025	65.50	66.52	64.78	66.22	65.87	-0.06%	13,449,257
Nov 6, 2025	67.80	68.07	66.21	66.26	65.91	-2.64%	11,480,241
Nov 5, 2025	66.02	68.21	65.90	68.06	67.70	3.00%	13,606,097
Nov 4, 2025	67.23	67.29	65.95	66.08	65.73	-3.31%	19,711,795
Nov 3, 2025	69.53	70.35	67.71	68.34	67.98	-1.34%	14,619,046
Oct 31, 2025	68.27	69.58	67.62	69.27	68.90	1.97%	18,370,142
Oct 30, 2025	69.84	70.77	67.90	67.93	67.57	-2.51%	19,550,791
Oct 29, 2025	72.70	72.73	69.32	69.68	69.31	-4.57%	38,505,446
Oct 28, 2025	76.21	79.22	72.83	73.02	72.63	3.94%	83,722,314
Oct 27, 2025	70.86	71.87	70.13	70.25	69.88	0.69%	18,821,307
Oct 24, 2025	70.15	71.25	69.74	69.77	69.40	0.16%	8,638,209
Oct 23, 2025	68.07	70.06	68.05	69.66	69.29	2.34%	8,199,006
Oct 22, 2025	69.17	69.37	67.91	68.07	67.71	-2.83%	8,173,415
Oct 21, 2025	69.02	70.36	68.83	70.05	69.68	1.23%	9,031,987
Oct 20, 2025	67.68	69.47	67.65	69.20	68.83	2.66%	10,016,105
Oct 17, 2025	65.54	67.71	65.45	67.41	67.05	2.06%	11,151,457
Oct 16, 2025	68.13	68.60	65.42	66.05	65.70	-2.84%	19,258,506
Oct 15, 2025	69.39	69.88	67.84	67.98	67.62	-1.69%	11,247,306
Oct 14, 2025	67.41	69.71	66.77	69.15	68.78	0.42%	12,968,477
Oct 13, 2025	70.72	70.93	68.16	68.86	68.49	-1.40%	20,036,796
Oct 10, 2025	76.11	76.90	69.76	69.84	69.47	-7.80%	22,326,459