PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	57.81	59.01	57.50	58.53	58.40	0.97%	2,532
Nov 4, 2025	58.70	58.84	57.43	57.97	57.84	-2.87%	6,005
Nov 3, 2025	59.01	61.04	58.80	59.68	59.55	1.15%	6,848
Oct 31, 2025	59.47	59.51	58.63	59.00	58.87	-1.39%	6,800
Oct 30, 2025	60.85	61.20	59.83	59.83	59.70	-2.54%	8,200
Oct 29, 2025	64.41	64.43	60.53	61.39	61.25	-6.66%	19,383
Oct 28, 2025	60.55	70.40	60.36	65.77	65.63	7.33%	35,417
Oct 27, 2025	61.08	61.28	60.61	61.28	61.14	1.37%	3,141
Oct 24, 2025	60.34	61.12	59.87	60.45	60.32	2.39%	2,569
Oct 23, 2025	59.06	59.29	58.80	59.04	58.91	-0.15%	517
Oct 22, 2025	60.20	60.41	59.27	59.13	59.00	-1.99%	1,228
Oct 21, 2025	59.25	60.43	59.14	60.33	60.20	2.01%	3,479
Oct 20, 2025	58.33	59.10	58.00	59.14	59.01	4.06%	2,557
Oct 17, 2025	56.94	57.16	55.20	56.83	56.70	-0.80%	5,430
Oct 16, 2025	58.35	58.72	57.30	57.29	57.16	-3.39%	4,285
Oct 15, 2025	59.95	60.07	59.24	59.30	59.17	0.90%	3,465
Oct 14, 2025	59.10	59.31	57.77	58.77	58.64	-1.18%	3,985
Oct 13, 2025	61.01	61.59	59.10	59.47	59.34	-3.96%	6,972
Oct 10, 2025	65.70	66.22	61.92	61.92	61.78	-4.97%	7,518
Oct 9, 2025	66.94	66.94	63.37	65.16	65.02	-0.18%	9,081
Oct 8, 2025	65.06	65.37	63.18	65.28	65.14	3.13%	7,089
Oct 7, 2025	62.95	64.79	61.72	63.30	63.16	4.13%	16,721
Oct 6, 2025	59.59	60.79	59.14	60.79	60.66	4.11%	6,018
Oct 3, 2025	58.62	58.93	57.79	58.39	58.26	1.18%	2,683
Oct 2, 2025	57.25	58.48	56.91	57.71	57.58	0.59%	2,765
Oct 1, 2025	56.46	57.72	56.40	57.37	57.24	-0.66%	4,598
Sep 30, 2025	59.96	59.96	57.66	57.75	57.62	-4.36%	2,963
Sep 29, 2025	57.90	60.50	57.89	60.38	60.25	5.26%	4,331