PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.28	44.38	42.21	44.29	44.29	4.51%	33,137,945
Jun 25, 2026	42.70	43.00	42.33	42.38	42.38	-0.24%	8,842,422
Jun 24, 2026	41.68	43.38	41.68	42.48	42.48	1.87%	15,466,322
Jun 23, 2026	42.13	42.47	41.65	41.70	41.70	-1.51%	13,929,975
Jun 22, 2026	42.61	43.33	42.08	42.34	42.34	-0.40%	13,178,965
Jun 18, 2026	42.20	42.82	41.65	42.51	42.51	1.02%	27,215,235
Jun 17, 2026	43.59	44.74	42.05	42.08	42.08	-3.60%	19,133,678
Jun 16, 2026	42.71	43.95	42.58	43.65	43.65	2.73%	19,507,058
Jun 15, 2026	42.36	43.34	42.10	42.49	42.49	2.31%	22,555,310
Jun 12, 2026	41.30	41.59	40.87	41.53	41.53	0.70%	12,317,069
Jun 11, 2026	40.51	41.26	40.20	41.24	41.24	1.33%	14,757,069
Jun 10, 2026	41.00	41.47	40.51	40.70	40.70	-1.83%	14,669,097
Jun 9, 2026	41.17	42.26	41.07	41.46	41.46	0.48%	17,585,016
Jun 8, 2026	41.26	41.42	40.66	41.26	41.26	-0.07%	16,778,101
Jun 5, 2026	41.89	42.40	41.07	41.29	41.29	-3.42%	23,894,940
Jun 4, 2026	43.42	43.73	42.75	42.75	42.75	0.66%	11,255,714
Jun 3, 2026	44.34	44.50	42.32	42.61	42.47	-4.31%	19,227,302
Jun 2, 2026	44.62	45.14	44.39	44.53	44.38	-1.46%	11,441,424
Jun 1, 2026	44.53	45.99	44.20	45.19	45.04	0.98%	16,230,969
May 29, 2026	44.54	45.20	44.43	44.75	44.60	0.65%	18,842,732
May 28, 2026	43.71	44.58	43.32	44.46	44.31	1.60%	17,132,713
May 27, 2026	44.57	44.73	43.63	43.76	43.62	-0.91%	14,170,320
May 26, 2026	44.20	44.44	43.87	44.16	44.01	-0.16%	13,161,008
May 22, 2026	44.30	44.71	43.99	44.23	44.08	-0.16%	10,691,686
May 21, 2026	44.19	44.69	43.83	44.30	44.15	-0.17%	10,925,179
May 20, 2026	43.60	44.41	42.93	44.38	44.23	1.24%	10,991,382
May 19, 2026	44.38	45.02	43.81	43.83	43.69	-1.25%	13,711,820
May 18, 2026	44.27	45.24	44.22	44.39	44.24	-0.06%	9,478,875
May 15, 2026	44.79	45.23	44.38	44.41	44.26	-1.40%	16,481,218
May 14, 2026	45.34	45.79	44.62	45.04	44.89	-0.42%	9,719,518
May 13, 2026	44.96	45.74	44.59	45.23	45.08	-0.46%	15,923,777
May 12, 2026	44.94	45.70	44.35	45.44	45.29	0.82%	25,492,966
May 11, 2026	45.22	45.52	45.03	45.07	44.92	-0.66%	18,994,508
May 8, 2026	45.62	46.37	45.33	45.37	45.22	-1.84%	14,073,749
May 7, 2026	46.43	47.15	46.15	46.22	46.07	-0.11%	14,081,555
May 6, 2026	46.69	47.46	45.76	46.27	46.12	-0.47%	19,820,098
May 5, 2026	45.37	46.72	44.51	46.49	46.34	-7.74%	39,099,393
May 4, 2026	50.50	51.06	50.22	50.39	50.22	-0.10%	13,649,469
May 1, 2026	50.57	50.91	50.29	50.44	50.27	0.60%	8,765,772
Apr 30, 2026	49.80	50.46	49.42	50.14	49.98	-1.57%	12,519,869
Apr 29, 2026	49.41	51.87	49.22	50.94	50.77	2.62%	18,531,697
Apr 28, 2026	49.77	50.48	49.46	49.64	49.48	-0.26%	9,761,417
Apr 27, 2026	50.38	50.56	49.40	49.77	49.61	-1.41%	7,992,837
Apr 24, 2026	49.80	50.59	49.56	50.48	50.31	1.47%	8,259,250
Apr 23, 2026	50.75	50.88	49.17	49.75	49.59	-2.87%	11,581,351
Apr 22, 2026	51.00	51.46	50.77	51.22	51.05	0.67%	8,569,659
Apr 21, 2026	52.01	52.30	50.76	50.88	50.71	-1.13%	13,548,058
Apr 20, 2026	50.68	51.51	50.44	51.46	51.29	1.28%	13,091,804
Apr 17, 2026	50.35	51.20	49.77	50.81	50.64	2.01%	18,758,571
Apr 16, 2026	48.39	49.95	48.35	49.81	49.65	0.48%	13,420,604
Apr 15, 2026	48.52	49.76	47.90	49.57	49.41	3.34%	13,073,997
Apr 14, 2026	47.94	48.33	47.70	47.97	47.81	0.97%	11,045,261
Apr 13, 2026	45.10	47.88	45.06	47.51	47.35	5.02%	15,179,311
Apr 10, 2026	45.92	46.18	44.98	45.24	45.09	-1.61%	13,130,501
Apr 9, 2026	45.81	46.08	44.91	45.98	45.83	0.28%	12,716,632
Apr 8, 2026	45.99	46.35	45.56	45.85	45.70	2.18%	15,618,999
Apr 7, 2026	45.09	45.46	44.56	44.87	44.72	-1.34%	10,416,285
Apr 6, 2026	45.72	46.44	45.33	45.48	45.33	0.31%	11,006,786
Apr 2, 2026	44.02	45.42	43.68	45.34	45.19	1.59%	12,747,749
Apr 1, 2026	45.29	45.50	44.00	44.63	44.48	-1.33%	15,319,913
Mar 31, 2026	44.74	45.47	44.28	45.23	45.08	1.25%	12,694,993
Mar 30, 2026	44.00	45.02	43.92	44.67	44.52	2.48%	17,778,154
Mar 27, 2026	44.72	44.79	43.55	43.59	43.45	-3.56%	17,434,236
Mar 26, 2026	44.48	45.97	44.47	45.20	45.05	0.78%	14,613,031
Mar 25, 2026	45.08	45.96	44.20	44.85	44.70	1.45%	14,861,209
Mar 24, 2026	44.95	45.27	43.99	44.21	44.06	-2.81%	19,616,501
Mar 23, 2026	44.72	45.74	44.01	45.49	45.34	3.36%	21,262,497
Mar 20, 2026	44.33	44.55	43.33	44.01	43.87	-0.41%	31,695,541
Mar 19, 2026	44.20	44.84	43.53	44.19	44.04	-0.90%	22,744,637
Mar 18, 2026	45.62	46.08	44.55	44.59	44.44	-3.34%	19,662,658
Mar 17, 2026	45.84	46.98	45.74	46.13	45.98	1.56%	21,819,794
Mar 16, 2026	45.25	45.90	45.19	45.42	45.27	1.16%	14,460,168
Mar 13, 2026	44.21	45.25	44.17	44.90	44.75	1.22%	13,962,455
Mar 12, 2026	45.30	46.07	44.34	44.36	44.21	-2.66%	15,293,054
Mar 11, 2026	45.45	46.14	44.80	45.57	45.42	1.22%	13,794,077
Mar 10, 2026	45.61	45.82	44.81	45.02	44.87	-2.47%	17,575,930
Mar 9, 2026	46.05	46.53	44.96	46.16	46.01	-1.72%	18,908,295
Mar 6, 2026	47.17	47.73	46.36	46.97	46.82	-1.41%	15,900,073
Mar 5, 2026	46.49	47.92	46.49	47.64	47.48	1.90%	18,317,736
Mar 4, 2026	46.05	47.33	45.93	46.75	46.60	1.10%	14,612,788
Mar 3, 2026	44.73	46.96	44.66	46.38	46.09	1.64%	22,406,432
Mar 2, 2026	44.82	45.96	44.64	45.63	45.34	-1.26%	17,355,253
Feb 27, 2026	45.81	46.42	45.42	46.21	45.92	1.49%	23,641,210
Feb 26, 2026	47.50	47.73	44.50	45.53	45.24	-3.78%	48,091,825
Feb 25, 2026	47.38	48.50	46.45	47.32	47.02	0.64%	42,794,074
Feb 24, 2026	43.50	48.00	43.03	47.02	46.72	6.74%	58,557,165
Feb 23, 2026	41.05	45.69	40.53	44.05	43.77	5.76%	75,619,461
Feb 20, 2026	41.58	42.81	41.51	41.65	41.39	-0.19%	23,174,044
Feb 19, 2026	41.11	41.79	40.85	41.73	41.47	0.68%	24,646,916
Feb 18, 2026	40.77	41.76	40.59	41.45	41.19	1.57%	17,925,482
Feb 17, 2026	40.50	41.60	40.37	40.81	40.55	1.29%	20,342,516
Feb 13, 2026	39.24	40.37	39.09	40.29	40.04	3.10%	25,092,438
Feb 12, 2026	40.29	40.29	38.46	39.08	38.83	-3.41%	28,004,849
Feb 11, 2026	41.50	41.62	40.01	40.46	40.21	-2.48%	21,538,879
Feb 10, 2026	40.75	42.35	40.75	41.49	41.23	0.83%	22,787,720
Feb 9, 2026	40.21	41.27	39.81	41.15	40.89	1.81%	26,034,261
Feb 6, 2026	40.25	40.61	39.38	40.42	40.17	1.30%	34,921,699
Feb 5, 2026	40.60	41.01	38.88	39.90	39.65	-2.75%	42,842,781
Feb 4, 2026	41.60	41.84	39.96	41.03	40.77	-1.61%	58,018,030
Feb 3, 2026	42.89	43.70	41.43	41.70	41.44	-20.31%	141,690,567