PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.77	50.48	49.46	49.64	-	-0.26%	9,598,059
Apr 27, 2026	50.38	50.56	49.40	49.77	49.77	-1.41%	7,960,389
Apr 24, 2026	49.80	50.59	49.56	50.48	50.48	1.47%	8,212,839
Apr 23, 2026	50.75	50.88	49.17	49.75	49.75	-2.87%	11,521,243
Apr 22, 2026	51.00	51.46	50.77	51.22	51.22	0.67%	8,496,948
Apr 21, 2026	52.01	52.30	50.76	50.88	50.88	-1.13%	13,428,642
Apr 20, 2026	50.68	51.51	50.44	51.46	51.46	1.28%	12,121,928
Apr 17, 2026	50.35	51.20	49.77	50.81	50.81	2.01%	18,673,414
Apr 16, 2026	48.39	49.95	48.35	49.81	49.81	0.48%	13,325,518
Apr 15, 2026	48.52	49.76	47.90	49.57	49.57	3.34%	12,856,875
Apr 14, 2026	47.94	48.33	47.70	47.97	47.97	0.97%	11,035,980
Apr 13, 2026	45.10	47.88	45.06	47.51	47.51	5.02%	15,179,311
Apr 10, 2026	45.92	46.18	44.98	45.24	45.24	-1.61%	13,130,501
Apr 9, 2026	45.81	46.08	44.91	45.98	45.98	0.28%	12,716,632
Apr 8, 2026	45.99	46.35	45.56	45.85	45.85	2.18%	15,618,999
Apr 7, 2026	45.09	45.46	44.56	44.87	44.87	-1.34%	10,416,285
Apr 6, 2026	45.72	46.44	45.33	45.48	45.48	0.31%	11,006,786
Apr 2, 2026	44.02	45.42	43.68	45.34	45.34	1.59%	12,747,749
Apr 1, 2026	45.29	45.50	44.00	44.63	44.63	-1.33%	15,319,913
Mar 31, 2026	44.74	45.47	44.28	45.23	45.23	1.25%	12,694,993
Mar 30, 2026	44.00	45.02	43.92	44.67	44.67	2.48%	17,778,154
Mar 27, 2026	44.72	44.79	43.55	43.59	43.59	-3.56%	17,434,236
Mar 26, 2026	44.48	45.97	44.47	45.20	45.20	0.78%	14,613,031
Mar 25, 2026	45.08	45.96	44.20	44.85	44.85	1.45%	14,861,209
Mar 24, 2026	44.95	45.27	43.99	44.21	44.21	-2.81%	19,616,501
Mar 23, 2026	44.72	45.74	44.01	45.49	45.49	3.36%	21,262,497
Mar 20, 2026	44.33	44.55	43.33	44.01	44.01	-0.41%	31,695,541
Mar 19, 2026	44.20	44.84	43.53	44.19	44.19	-0.90%	22,744,637
Mar 18, 2026	45.62	46.08	44.55	44.59	44.59	-3.34%	19,662,658
Mar 17, 2026	45.84	46.98	45.74	46.13	46.13	1.56%	21,819,794
Mar 16, 2026	45.25	45.90	45.19	45.42	45.42	1.16%	14,460,168
Mar 13, 2026	44.21	45.25	44.17	44.90	44.90	1.22%	13,962,455
Mar 12, 2026	45.30	46.07	44.34	44.36	44.36	-2.66%	15,293,054
Mar 11, 2026	45.45	46.14	44.80	45.57	45.57	1.22%	13,794,077
Mar 10, 2026	45.61	45.82	44.81	45.02	45.02	-2.47%	17,575,930
Mar 9, 2026	46.05	46.53	44.96	46.16	46.16	-1.72%	18,908,295
Mar 6, 2026	47.17	47.73	46.36	46.97	46.97	-1.41%	15,900,073
Mar 5, 2026	46.49	47.92	46.49	47.64	47.64	1.90%	18,317,736
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