PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
62.28
+0.55 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
62.10
-0.18 (-0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.67 | 62.94 | 61.48 | 62.28 | 62.28 | 0.89% | 10,956,277 |
| Dec 4, 2025 | 60.50 | 62.10 | 60.39 | 61.73 | 61.73 | 0.80% | 15,977,465 |
| Dec 3, 2025 | 62.85 | 63.93 | 60.41 | 61.24 | 61.24 | -2.64% | 24,372,762 |
| Dec 2, 2025 | 62.92 | 63.84 | 62.15 | 62.90 | 62.90 | 0.51% | 10,488,708 |
| Dec 1, 2025 | 62.05 | 63.21 | 61.83 | 62.58 | 62.58 | -0.18% | 10,552,333 |
| Nov 28, 2025 | 62.23 | 63.06 | 62.13 | 62.69 | 62.69 | 1.39% | 7,875,938 |
| Nov 26, 2025 | 61.40 | 62.16 | 61.17 | 61.83 | 61.83 | 1.00% | 8,335,341 |
| Nov 25, 2025 | 60.86 | 61.98 | 60.72 | 61.22 | 61.22 | 1.09% | 11,065,203 |
| Nov 24, 2025 | 60.61 | 60.83 | 59.85 | 60.56 | 60.56 | -0.02% | 21,013,517 |
| Nov 21, 2025 | 58.24 | 60.96 | 58.04 | 60.57 | 60.57 | 4.24% | 20,849,382 |
| Nov 20, 2025 | 60.58 | 60.72 | 58.00 | 58.11 | 58.11 | -3.34% | 21,059,261 |
| Nov 19, 2025 | 60.61 | 60.76 | 59.16 | 60.11 | 60.11 | -0.97% | 25,061,938 |
| Nov 18, 2025 | 61.39 | 61.64 | 60.47 | 60.70 | 60.56 | -1.92% | 18,446,646 |
| Nov 17, 2025 | 62.81 | 63.17 | 61.29 | 61.89 | 61.75 | -1.46% | 20,632,720 |
| Nov 14, 2025 | 64.11 | 64.65 | 62.75 | 62.81 | 62.67 | -3.86% | 21,979,900 |
| Nov 13, 2025 | 66.51 | 67.28 | 65.15 | 65.33 | 65.18 | -2.78% | 14,185,798 |
| Nov 12, 2025 | 67.53 | 67.99 | 66.90 | 67.20 | 67.05 | -0.30% | 10,133,957 |
| Nov 11, 2025 | 66.25 | 67.95 | 66.23 | 67.40 | 67.24 | 1.74% | 10,032,516 |
| Nov 10, 2025 | 67.06 | 67.43 | 65.74 | 66.25 | 66.10 | 0.05% | 11,129,946 |
| Nov 7, 2025 | 65.50 | 66.52 | 64.78 | 66.22 | 66.07 | -0.06% | 13,449,257 |
| Nov 6, 2025 | 67.80 | 68.07 | 66.21 | 66.26 | 66.11 | -2.64% | 11,480,241 |
| Nov 5, 2025 | 66.02 | 68.21 | 65.90 | 68.06 | 67.90 | 3.00% | 13,606,097 |
| Nov 4, 2025 | 67.23 | 67.29 | 65.95 | 66.08 | 65.93 | -3.31% | 19,711,795 |
| Nov 3, 2025 | 69.53 | 70.35 | 67.71 | 68.34 | 68.18 | -1.34% | 14,619,046 |
| Oct 31, 2025 | 68.27 | 69.58 | 67.62 | 69.27 | 69.11 | 1.97% | 18,370,142 |
| Oct 30, 2025 | 69.84 | 70.77 | 67.90 | 67.93 | 67.77 | -2.51% | 19,550,791 |
| Oct 29, 2025 | 72.70 | 72.73 | 69.32 | 69.68 | 69.52 | -4.57% | 38,505,446 |
| Oct 28, 2025 | 76.21 | 79.22 | 72.83 | 73.02 | 72.85 | 3.94% | 83,722,314 |
| Oct 27, 2025 | 70.86 | 71.87 | 70.13 | 70.25 | 70.09 | 0.69% | 18,821,307 |
| Oct 24, 2025 | 70.15 | 71.25 | 69.74 | 69.77 | 69.61 | 0.16% | 8,638,209 |
| Oct 23, 2025 | 68.07 | 70.06 | 68.05 | 69.66 | 69.50 | 2.34% | 8,199,006 |
| Oct 22, 2025 | 69.17 | 69.37 | 67.91 | 68.07 | 67.91 | -2.83% | 8,173,415 |
| Oct 21, 2025 | 69.02 | 70.36 | 68.83 | 70.05 | 69.89 | 1.23% | 9,031,987 |
| Oct 20, 2025 | 67.68 | 69.47 | 67.65 | 69.20 | 69.04 | 2.66% | 10,016,105 |
| Oct 17, 2025 | 65.54 | 67.71 | 65.45 | 67.41 | 67.25 | 2.06% | 11,151,457 |
| Oct 16, 2025 | 68.13 | 68.60 | 65.42 | 66.05 | 65.90 | -2.84% | 19,258,506 |
| Oct 15, 2025 | 69.39 | 69.88 | 67.84 | 67.98 | 67.82 | -1.69% | 11,247,306 |
| Oct 14, 2025 | 67.41 | 69.71 | 66.77 | 69.15 | 68.99 | 0.42% | 12,968,477 |
| Oct 13, 2025 | 70.72 | 70.93 | 68.16 | 68.86 | 68.70 | -1.40% | 20,036,796 |
| Oct 10, 2025 | 76.11 | 76.90 | 69.76 | 69.84 | 69.68 | -7.80% | 22,326,459 |
| Oct 9, 2025 | 77.19 | 77.34 | 75.03 | 75.75 | 75.58 | -0.50% | 15,774,431 |
| Oct 8, 2025 | 75.24 | 76.50 | 73.28 | 76.13 | 75.95 | 2.04% | 17,904,841 |
| Oct 7, 2025 | 74.07 | 75.68 | 73.06 | 74.61 | 74.44 | 4.66% | 31,977,488 |
| Oct 6, 2025 | 70.22 | 71.87 | 69.45 | 71.29 | 71.13 | 2.95% | 16,769,862 |
| Oct 3, 2025 | 68.10 | 69.53 | 67.75 | 69.25 | 69.09 | 0.46% | 12,219,820 |
| Oct 2, 2025 | 67.07 | 68.95 | 66.95 | 68.93 | 68.77 | 3.41% | 13,461,606 |
| Oct 1, 2025 | 66.90 | 67.80 | 66.22 | 66.66 | 66.51 | -0.60% | 17,050,109 |
| Sep 30, 2025 | 69.83 | 69.83 | 66.85 | 67.06 | 66.91 | -3.76% | 21,464,836 |
| Sep 29, 2025 | 67.96 | 71.26 | 67.89 | 69.68 | 69.52 | 3.54% | 28,497,009 |
| Sep 26, 2025 | 67.00 | 67.63 | 66.32 | 67.30 | 67.14 | 0.84% | 8,431,604 |
| Sep 25, 2025 | 67.26 | 67.49 | 66.20 | 66.74 | 66.59 | -1.65% | 10,773,689 |
| Sep 24, 2025 | 67.65 | 68.58 | 67.44 | 67.86 | 67.70 | 0.82% | 9,180,592 |
| Sep 23, 2025 | 67.81 | 68.99 | 67.12 | 67.31 | 67.15 | -0.55% | 10,449,003 |
| Sep 22, 2025 | 67.76 | 68.11 | 67.05 | 67.68 | 67.52 | -0.79% | 13,298,222 |
| Sep 19, 2025 | 68.76 | 68.85 | 67.93 | 68.22 | 68.06 | -0.44% | 19,774,202 |
| Sep 18, 2025 | 70.08 | 70.30 | 68.33 | 68.52 | 68.36 | -0.15% | 14,330,485 |
| Sep 17, 2025 | 67.14 | 69.27 | 67.00 | 68.62 | 68.46 | 2.65% | 18,607,765 |
| Sep 16, 2025 | 66.84 | 67.14 | 66.11 | 66.85 | 66.70 | -0.39% | 9,353,862 |
| Sep 15, 2025 | 67.30 | 68.19 | 66.80 | 67.11 | 66.96 | 0.33% | 9,597,883 |
| Sep 12, 2025 | 67.21 | 67.75 | 66.86 | 66.89 | 66.74 | -0.56% | 7,505,551 |
| Sep 11, 2025 | 65.75 | 67.35 | 65.71 | 67.27 | 67.11 | 2.48% | 11,154,387 |
| Sep 10, 2025 | 67.48 | 68.03 | 65.24 | 65.64 | 65.49 | -3.01% | 14,352,505 |
| Sep 9, 2025 | 68.20 | 68.50 | 67.53 | 67.68 | 67.52 | -1.05% | 8,776,483 |
| Sep 8, 2025 | 68.46 | 68.59 | 67.80 | 68.40 | 68.24 | 0.21% | 7,954,897 |
| Sep 5, 2025 | 68.88 | 69.94 | 68.17 | 68.26 | 68.10 | -0.29% | 7,794,280 |
| Sep 4, 2025 | 69.70 | 69.90 | 66.23 | 68.46 | 68.30 | -1.69% | 14,063,528 |
| Sep 3, 2025 | 68.91 | 69.89 | 68.80 | 69.64 | 69.48 | 0.56% | 11,808,213 |
| Sep 2, 2025 | 68.92 | 69.37 | 68.15 | 69.25 | 69.09 | -1.34% | 12,882,512 |
| Aug 29, 2025 | 70.02 | 70.70 | 69.90 | 70.19 | 70.03 | 0.19% | 5,636,253 |
| Aug 28, 2025 | 70.00 | 70.56 | 69.53 | 70.06 | 69.90 | 0.59% | 5,882,010 |
| Aug 27, 2025 | 68.73 | 70.08 | 68.69 | 69.65 | 69.49 | -0.76% | 8,648,156 |
| Aug 26, 2025 | 69.40 | 70.25 | 69.18 | 70.18 | 70.02 | 1.01% | 9,471,529 |
| Aug 25, 2025 | 69.65 | 69.81 | 69.04 | 69.48 | 69.32 | -0.60% | 6,460,277 |
| Aug 22, 2025 | 67.91 | 70.15 | 67.82 | 69.90 | 69.74 | 3.48% | 9,394,131 |
| Aug 21, 2025 | 67.68 | 67.87 | 66.93 | 67.55 | 67.39 | -0.78% | 7,039,480 |
| Aug 20, 2025 | 68.94 | 69.11 | 67.68 | 68.08 | 67.92 | -1.40% | 9,992,255 |
| Aug 19, 2025 | 69.79 | 70.37 | 68.93 | 69.05 | 68.89 | -0.69% | 9,052,818 |
| Aug 18, 2025 | 69.31 | 69.99 | 69.23 | 69.53 | 69.37 | 0.43% | 8,410,169 |
| Aug 15, 2025 | 69.57 | 70.16 | 69.16 | 69.23 | 69.07 | -0.22% | 8,127,976 |
| Aug 14, 2025 | 69.44 | 69.82 | 68.23 | 69.38 | 69.22 | -1.77% | 10,695,355 |
| Aug 13, 2025 | 68.23 | 70.73 | 68.15 | 70.63 | 70.47 | 3.91% | 12,344,742 |
| Aug 12, 2025 | 67.24 | 68.74 | 67.23 | 67.97 | 67.81 | 1.33% | 9,757,873 |
| Aug 11, 2025 | 67.81 | 68.48 | 66.90 | 67.08 | 66.93 | -0.84% | 10,118,633 |
| Aug 8, 2025 | 68.44 | 68.61 | 67.42 | 67.65 | 67.49 | -0.84% | 9,683,361 |
| Aug 7, 2025 | 70.00 | 70.17 | 67.68 | 68.22 | 68.06 | -1.73% | 10,129,342 |
| Aug 6, 2025 | 68.30 | 69.61 | 68.21 | 69.42 | 69.26 | 2.34% | 11,913,029 |
| Aug 5, 2025 | 68.46 | 68.67 | 67.41 | 67.83 | 67.67 | -0.26% | 10,714,744 |
| Aug 4, 2025 | 67.83 | 68.57 | 67.28 | 68.01 | 67.85 | 1.34% | 11,756,770 |
| Aug 1, 2025 | 68.00 | 68.35 | 66.57 | 67.11 | 66.96 | -2.40% | 15,181,148 |
| Jul 31, 2025 | 69.48 | 70.06 | 68.46 | 68.76 | 68.60 | -1.36% | 16,657,575 |
| Jul 30, 2025 | 72.19 | 72.21 | 69.56 | 69.71 | 69.55 | -2.44% | 20,790,418 |
| Jul 29, 2025 | 71.73 | 73.28 | 70.31 | 71.45 | 71.29 | -8.66% | 42,890,667 |
| Jul 28, 2025 | 78.51 | 79.50 | 77.93 | 78.22 | 78.04 | 0.31% | 15,978,415 |
| Jul 25, 2025 | 77.59 | 78.82 | 77.50 | 77.98 | 77.80 | 0.21% | 6,888,148 |
| Jul 24, 2025 | 77.74 | 78.76 | 77.35 | 77.82 | 77.64 | 1.51% | 10,504,292 |
| Jul 23, 2025 | 76.93 | 77.23 | 75.91 | 76.66 | 76.48 | 0.87% | 9,283,158 |
| Jul 22, 2025 | 74.77 | 76.15 | 74.77 | 76.00 | 75.82 | 1.58% | 9,094,376 |
| Jul 21, 2025 | 74.35 | 76.23 | 74.24 | 74.82 | 74.65 | 0.88% | 8,200,357 |
| Jul 18, 2025 | 74.10 | 74.35 | 73.28 | 74.17 | 74.00 | 0.42% | 9,011,582 |
| Jul 17, 2025 | 72.47 | 74.18 | 72.35 | 73.86 | 73.69 | 1.22% | 8,522,674 |