PayPal Holdings, Inc. (BIT:1PYPL)
Italy · Delayed Price · Currency is EUR 58.39
-0.10 (-0.17%)
Last updated: Aug 13, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.14 | 58.42 | 58.14 | 58.39 | - | -0.17% | 1,952 |
| Aug 12, 2025 | 57.74 | 58.97 | 57.43 | 58.49 | - | 1.11% | 2,009 |
| Aug 11, 2025 | 58.37 | 58.65 | 57.80 | 57.85 | - | -0.05% | 1,335 |
| Aug 8, 2025 | 58.26 | 59.05 | 57.86 | 57.88 | - | -1.53% | 2,751 |
| Aug 7, 2025 | 59.70 | 60.25 | 58.78 | 58.78 | - | -1.01% | 1,014 |
| Aug 6, 2025 | 59.00 | 59.38 | 58.70 | 59.38 | - | 1.33% | 1,096 |
| Aug 5, 2025 | 60.77 | 60.77 | 58.40 | 58.60 | - | 0.26% | 1,698 |
| Aug 4, 2025 | 58.50 | 59.04 | 58.20 | 58.45 | - | 0.29% | 1,180 |
| Aug 1, 2025 | 60.00 | 60.02 | 58.13 | 58.28 | - | -3.89% | 3,189 |
| Jul 31, 2025 | 61.11 | 61.62 | 60.33 | 60.64 | - | -1.88% | 2,635 |
| Jul 30, 2025 | 62.58 | 63.37 | 61.50 | 61.80 | - | 0.18% | 5,387 |
| Jul 29, 2025 | 67.70 | 69.17 | 61.40 | 61.69 | - | -8.61% | 16,272 |
| Jul 28, 2025 | 66.93 | 68.00 | 66.79 | 67.50 | - | 0.88% | 1,796 |
| Jul 25, 2025 | 64.15 | 66.91 | 64.15 | 66.91 | - | 0.78% | 747 |
| Jul 24, 2025 | 65.25 | 66.85 | 65.09 | 66.39 | - | 1.75% | 1,993 |
| Jul 23, 2025 | 65.80 | 65.80 | 64.95 | 65.25 | - | 1.60% | 1,338 |
| Jul 22, 2025 | 64.22 | 64.38 | 63.70 | 64.22 | - | 0.03% | 559 |
| Jul 21, 2025 | 64.11 | 65.26 | 63.79 | 64.20 | - | 1.21% | 1,435 |
| Jul 18, 2025 | 63.75 | 63.81 | 63.29 | 63.43 | - | 0.43% | 263 |
| Jul 17, 2025 | 62.62 | 63.36 | 62.28 | 63.16 | - | 2.77% | 388 |
| Jul 16, 2025 | 61.01 | 62.99 | 61.01 | 61.46 | - | -3.09% | 477 |
| Jul 15, 2025 | 63.29 | 63.50 | 63.04 | 63.42 | - | 0.63% | 860 |
| Jul 14, 2025 | 60.82 | 63.37 | 60.53 | 63.02 | - | -1.25% | 2,706 |
| Jul 11, 2025 | 62.37 | 64.62 | 62.37 | 63.82 | - | -2.12% | 371 |
| Jul 10, 2025 | 63.82 | 65.20 | 63.46 | 65.20 | - | 2.18% | 625 |
| Jul 9, 2025 | 63.80 | 64.77 | 63.78 | 63.81 | - | -0.45% | 359 |
| Jul 8, 2025 | 65.07 | 65.10 | 63.99 | 64.10 | - | -1.60% | 354 |
| Jul 7, 2025 | 64.83 | 65.47 | 64.58 | 65.14 | - | 1.39% | 1,454 |
| Jul 4, 2025 | 64.84 | 64.84 | 64.25 | 64.25 | - | -1.65% | 92 |
| Jul 3, 2025 | 65.20 | 65.60 | 64.61 | 65.33 | - | 0.40% | 1,440 |
| Jul 2, 2025 | 64.18 | 65.07 | 63.82 | 65.07 | - | 1.96% | 493 |
| Jul 1, 2025 | 63.09 | 63.82 | 62.93 | 63.82 | - | 0.90% | 194 |
| Jun 30, 2025 | 63.34 | 64.86 | 63.20 | 63.25 | - | 1.23% | 2,006 |
| Jun 27, 2025 | 62.73 | 64.02 | 62.29 | 62.48 | - | 1.05% | 801 |
| Jun 26, 2025 | 62.67 | 63.02 | 61.36 | 61.83 | - | -2.43% | 475 |
| Jun 25, 2025 | 63.58 | 64.00 | 63.11 | 63.37 | - | 0.64% | 598 |
| Jun 24, 2025 | 62.68 | 63.50 | 62.64 | 62.97 | - | 2.36% | 1,567 |
| Jun 23, 2025 | 60.60 | 62.38 | 60.60 | 61.52 | - | 1.02% | 1,451 |
| Jun 20, 2025 | 59.37 | 60.91 | 59.37 | 60.90 | - | 3.22% | 957 |
| Jun 19, 2025 | 61.21 | 61.21 | 58.55 | 59.00 | - | -4.13% | 1,179 |
| Jun 18, 2025 | 61.42 | 61.93 | 61.11 | 61.54 | - | -0.79% | 674 |
| Jun 17, 2025 | 62.00 | 62.20 | 61.83 | 62.03 | - | -0.27% | 431 |
| Jun 16, 2025 | 61.91 | 62.50 | 58.65 | 62.20 | - | 0.48% | 2,125 |
| Jun 13, 2025 | 63.37 | 64.12 | 61.39 | 61.90 | - | -4.48% | 2,444 |
| Jun 12, 2025 | 63.01 | 64.80 | 63.01 | 64.80 | - | -0.54% | 843 |
| Jun 11, 2025 | 67.09 | 67.09 | 65.15 | 65.15 | - | -0.35% | 459 |
| Jun 10, 2025 | 64.69 | 65.58 | 64.39 | 65.38 | - | 1.93% | 1,487 |
| Jun 9, 2025 | 66.77 | 66.77 | 64.00 | 64.14 | - | - | 404 |
| Jun 6, 2025 | 63.50 | 64.47 | 63.50 | 64.14 | - | 0.03% | 337 |
| Jun 5, 2025 | 64.14 | 64.14 | 63.31 | 64.12 | - | 0.41% | 538 |