PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.60	40.60	39.45	40.52	40.52	2.65%	7,218
Mar 3, 2026	38.20	39.92	37.61	39.48	39.35	1.77%	8,377
Mar 2, 2026	38.06	39.12	37.75	38.79	38.67	-0.22%	6,518
Feb 27, 2026	38.45	39.20	38.45	38.88	38.76	0.17%	7,544
Feb 26, 2026	40.29	40.40	38.31	38.81	38.69	-1.88%	14,848
Feb 25, 2026	39.85	41.09	39.32	39.56	39.43	6.70%	35,594
Feb 24, 2026	37.48	37.63	36.70	37.07	36.96	-0.48%	14,433
Feb 23, 2026	35.03	37.25	34.44	37.25	37.14	5.11%	11,931
Feb 20, 2026	35.41	36.23	35.25	35.44	35.33	1.08%	9,566
Feb 19, 2026	35.47	35.47	34.98	35.06	34.95	-0.27%	6,291
Feb 18, 2026	34.78	35.28	34.48	35.16	35.05	0.10%	6,684
Feb 17, 2026	34.03	35.12	33.86	35.12	35.01	3.32%	12,872
Feb 16, 2026	33.80	34.56	33.80	33.99	33.89	1.77%	4,897
Feb 13, 2026	33.00	33.51	32.85	33.40	33.30	2.00%	7,434
Feb 12, 2026	33.99	34.07	32.75	32.75	32.64	-3.72%	11,842
Feb 11, 2026	34.96	35.30	33.95	34.01	33.91	-3.65%	11,061
Feb 10, 2026	34.65	35.51	34.26	35.30	35.19	2.51%	15,637
Feb 9, 2026	34.22	34.63	33.39	34.44	34.33	1.65%	20,392
Feb 6, 2026	33.67	34.21	33.39	33.88	33.77	0.67%	18,575
Feb 5, 2026	34.91	35.09	33.03	33.65	33.55	-3.65%	41,387
Feb 4, 2026	36.27	36.27	33.84	34.93	34.82	-2.29%	76,575
Feb 3, 2026	45.12	46.02	35.68	35.75	35.63	-20.35%	137,070
Feb 2, 2026	44.06	45.20	43.81	44.88	44.74	1.93%	9,386
Jan 30, 2026	44.19	44.39	43.92	44.03	43.89	-0.70%	6,429
Jan 29, 2026	45.20	45.47	44.15	44.34	44.20	-2.78%	7,808
Jan 28, 2026	46.07	46.34	45.57	45.61	45.47	-1.82%	7,038
Jan 27, 2026	47.95	47.96	46.35	46.46	46.31	-2.93%	4,580
Jan 26, 2026	47.91	48.01	47.60	47.86	47.71	-0.78%	2,317
Jan 23, 2026	48.85	48.89	48.20	48.23	48.08	-1.26%	3,077
Jan 22, 2026	48.16	49.00	48.04	48.85	48.69	2.82%	5,432
Jan 21, 2026	47.23	47.91	46.94	47.51	47.36	0.08%	3,316
Jan 20, 2026	48.07	48.07	46.98	47.47	47.32	-1.25%	5,458
Jan 19, 2026	48.81	48.81	47.74	48.07	47.92	-1.20%	2,931
Jan 16, 2026	49.12	49.12	48.47	48.65	48.50	-0.90%	3,326
Jan 15, 2026	49.63	49.93	48.82	49.09	48.94	-0.77%	4,523
Jan 14, 2026	48.56	49.24	48.34	49.47	49.32	1.81%	5,494
Jan 13, 2026	49.00	49.28	48.52	48.59	48.44	-1.24%	4,448
Jan 12, 2026	49.45	49.93	48.64	49.20	49.05	-0.73%	8,146
Jan 9, 2026	50.36	50.55	49.33	49.56	49.41	-0.90%	9,258
Jan 8, 2026	50.00	50.10	49.65	50.01	49.86	-0.08%	4,688
Jan 7, 2026	51.25	51.43	49.87	50.05	49.90	-1.32%	8,650
Jan 6, 2026	50.91	50.91	50.46	50.72	50.56	0.30%	8,153
Jan 5, 2026	50.00	50.97	49.50	50.57	50.41	1.58%	7,096
Jan 2, 2026	50.16	50.55	49.24	49.79	49.63	-1.26%	9,761
Dec 30, 2025	50.41	50.68	50.40	50.42	50.26	-0.02%	2,837
Dec 29, 2025	50.70	50.97	50.31	50.43	50.27	0.50%	2,977
Dec 23, 2025	50.91	51.02	50.14	50.18	50.03	-2.07%	3,870
Dec 22, 2025	51.87	51.87	50.86	51.24	51.08	0.31%	3,225
Dec 19, 2025	50.76	51.28	50.41	51.08	50.92	-0.04%	5,144
Dec 18, 2025	51.60	51.85	50.13	51.10	50.94	-2.52%	6,732