PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	47.23	47.91	46.94	47.51	47.51	0.08%	3,316
Jan 20, 2026	48.07	48.07	46.98	47.47	47.47	-1.25%	5,458
Jan 19, 2026	48.81	48.81	47.74	48.07	48.07	-1.20%	2,931
Jan 16, 2026	49.12	49.12	48.47	48.65	48.65	-0.90%	3,326
Jan 15, 2026	49.63	49.93	48.82	49.09	49.09	-0.77%	4,523
Jan 14, 2026	48.56	49.24	48.34	49.47	49.47	1.81%	5,494
Jan 13, 2026	49.00	49.28	48.52	48.59	48.59	-1.24%	4,448
Jan 12, 2026	49.45	49.93	48.64	49.20	49.20	-0.73%	8,146
Jan 9, 2026	50.36	50.55	49.33	49.56	49.56	-0.90%	9,258
Jan 8, 2026	50.00	50.10	49.65	50.01	50.01	-0.08%	4,688
Jan 7, 2026	51.25	51.43	49.87	50.05	50.05	-1.32%	8,650
Jan 6, 2026	50.91	50.91	50.46	50.72	50.72	0.30%	8,153
Jan 5, 2026	50.00	50.97	49.50	50.57	50.57	1.58%	7,096
Jan 2, 2026	50.16	50.55	49.24	49.79	49.79	-1.26%	9,761
Dec 30, 2025	50.41	50.68	50.40	50.42	50.42	-0.02%	2,837
Dec 29, 2025	50.70	50.97	50.31	50.43	50.43	0.50%	2,977
Dec 23, 2025	50.91	51.02	50.14	50.18	50.18	-2.07%	3,870
Dec 22, 2025	51.87	51.87	50.86	51.24	51.24	0.31%	3,225
Dec 19, 2025	50.76	51.28	50.41	51.08	51.08	-0.04%	5,144
Dec 18, 2025	51.60	51.85	50.13	51.10	51.10	-2.52%	6,732
Dec 17, 2025	52.62	53.04	52.04	52.42	52.42	-0.59%	1,608
Dec 16, 2025	51.60	52.73	51.56	52.73	52.73	1.02%	1,713
Dec 15, 2025	52.60	53.42	52.15	52.20	52.20	-0.34%	4,239
Dec 12, 2025	52.25	52.82	52.19	52.38	52.38	0.54%	1,166
Dec 11, 2025	52.10	52.35	51.00	52.10	52.10	-	2,356
Dec 10, 2025	52.37	52.37	51.66	52.10	52.10	-1.34%	6,784
Dec 9, 2025	52.54	52.81	52.01	52.81	52.81	0.06%	4,021
Dec 8, 2025	54.05	54.05	52.77	52.78	52.78	-1.57%	1,785
Dec 5, 2025	52.98	53.99	52.98	53.62	53.62	1.67%	1,596
Dec 4, 2025	52.16	52.79	51.81	52.74	52.74	-0.04%	4,115
Dec 3, 2025	54.32	54.72	52.00	52.76	52.76	-3.05%	7,732
Dec 2, 2025	54.00	54.79	53.51	54.42	54.42	0.83%	2,380
Dec 1, 2025	53.48	54.02	53.05	53.97	53.97	-0.53%	1,285
Nov 28, 2025	53.74	54.26	53.70	54.26	54.26	1.67%	1,566
Nov 27, 2025	56.00	56.00	52.31	53.37	53.37	0.19%	1,477
Nov 26, 2025	53.36	53.47	53.00	53.27	53.27	-0.17%	2,007
Nov 25, 2025	52.54	53.36	52.12	53.36	53.36	1.95%	11,795
Nov 24, 2025	53.30	54.08	51.97	52.34	52.34	1.57%	3,004
Nov 21, 2025	50.36	51.48	50.00	51.53	51.53	0.25%	5,086
Nov 20, 2025	52.81	52.95	51.40	51.40	51.40	-0.68%	3,076
Nov 19, 2025	52.49	52.95	51.73	51.75	51.75	-3.34%	3,923
Nov 18, 2025	54.64	55.91	52.10	53.54	53.42	-1.00%	3,973
Nov 17, 2025	54.76	54.90	53.39	54.08	53.96	-2.49%	8,350
Nov 14, 2025	56.04	56.08	54.50	55.46	55.34	-2.60%	6,293
Nov 13, 2025	58.21	58.21	56.84	56.94	56.81	-1.56%	1,841
Nov 12, 2025	58.54	58.71	57.80	57.84	57.71	-0.26%	1,529
Nov 11, 2025	57.48	58.09	57.15	57.99	57.86	1.58%	3,942
Nov 10, 2025	58.38	58.38	57.00	57.09	56.96	1.55%	2,566
Nov 7, 2025	57.82	57.82	56.20	56.22	56.10	-2.72%	6,172
Nov 6, 2025	58.62	59.22	57.75	57.79	57.66	-1.26%	3,539