PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.65	35.51	34.26	35.30	35.30	2.51%	15,637
Feb 9, 2026	34.22	34.63	33.39	34.44	34.44	1.65%	20,392
Feb 6, 2026	33.67	34.21	33.39	33.88	33.88	0.67%	18,575
Feb 5, 2026	34.91	35.09	33.03	33.65	33.65	-3.65%	41,387
Feb 4, 2026	36.27	36.27	33.84	34.93	34.93	-2.29%	76,575
Feb 3, 2026	45.12	46.02	35.68	35.75	35.75	-20.35%	137,070
Feb 2, 2026	44.06	45.20	43.81	44.88	44.88	1.93%	9,386
Jan 30, 2026	44.19	44.39	43.92	44.03	44.03	-0.70%	6,429
Jan 29, 2026	45.20	45.47	44.15	44.34	44.34	-2.78%	7,808
Jan 28, 2026	46.07	46.34	45.57	45.61	45.61	-1.82%	7,038
Jan 27, 2026	47.95	47.96	46.35	46.46	46.46	-2.93%	4,580
Jan 26, 2026	47.91	48.01	47.60	47.86	47.86	-0.78%	2,317
Jan 23, 2026	48.85	48.89	48.20	48.23	48.23	-1.26%	3,077
Jan 22, 2026	48.16	49.00	48.04	48.85	48.85	2.82%	5,432
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