PayPal Holdings, Inc. (BIT:1PYPL)
Italy · Delayed Price · Currency is EUR 57.36
+0.09 (0.16%)
At close: Sep 26, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.22 | 57.57 | 56.82 | 57.36 | 57.36 | 0.16% | 2,436 |
| Sep 25, 2025 | 58.12 | 58.24 | 56.58 | 57.27 | 57.27 | -1.34% | 2,606 |
| Sep 24, 2025 | 57.39 | 58.25 | 57.39 | 58.05 | 58.05 | 0.45% | 3,377 |
| Sep 23, 2025 | 57.60 | 58.33 | 57.40 | 57.79 | 57.79 | 0.73% | 926 |
| Sep 22, 2025 | 58.17 | 58.20 | 57.37 | 57.37 | 57.37 | -1.38% | 1,182 |
| Sep 19, 2025 | 58.34 | 58.93 | 57.99 | 58.17 | 58.17 | -1.69% | 2,036 |
| Sep 18, 2025 | 59.20 | 59.60 | 58.43 | 59.17 | 59.17 | 2.98% | 5,373 |
| Sep 17, 2025 | 58.52 | 58.52 | 56.45 | 57.46 | 57.46 | 2.72% | 1,101 |
| Sep 16, 2025 | 57.00 | 57.19 | 55.91 | 55.94 | 55.94 | -1.84% | 3,683 |
| Sep 15, 2025 | 57.29 | 57.89 | 56.94 | 56.99 | 56.99 | -0.31% | 3,221 |
| Sep 12, 2025 | 57.50 | 57.51 | 57.10 | 57.17 | 57.17 | 0.05% | 1,377 |
| Sep 11, 2025 | 56.33 | 56.96 | 56.10 | 57.14 | 57.14 | 0.70% | 2,252 |
| Sep 10, 2025 | 57.91 | 58.10 | 56.58 | 56.74 | 56.74 | -2.44% | 2,057 |
| Sep 9, 2025 | 60.17 | 60.17 | 57.62 | 58.16 | 58.16 | 0.14% | 746 |
| Sep 8, 2025 | 58.68 | 58.68 | 57.91 | 58.08 | 58.08 | -0.67% | 508 |
| Sep 5, 2025 | 58.79 | 59.30 | 58.22 | 58.47 | 58.47 | 0.39% | 2,789 |
| Sep 4, 2025 | 59.99 | 60.00 | 57.30 | 58.24 | 58.24 | -1.54% | 1,281 |
| Sep 3, 2025 | 59.31 | 59.72 | 59.00 | 59.15 | 59.15 | 0.51% | 646 |
| Sep 2, 2025 | 59.88 | 60.06 | 58.90 | 58.85 | 58.85 | -1.18% | 1,988 |
| Sep 1, 2025 | 65.00 | 65.00 | 58.86 | 59.55 | 59.55 | -0.92% | 3,157 |
| Aug 29, 2025 | 60.00 | 60.30 | 59.54 | 60.10 | 60.10 | 0.03% | 1,000 |
| Aug 28, 2025 | 59.97 | 60.08 | 59.59 | 60.08 | 60.08 | 0.87% | 1,495 |
| Aug 27, 2025 | 60.25 | 60.48 | 58.48 | 59.56 | 59.56 | -0.27% | 2,086 |
| Aug 26, 2025 | 59.87 | 60.25 | 59.42 | 59.72 | 59.72 | 0.18% | 431 |
| Aug 25, 2025 | 59.36 | 59.73 | 59.22 | 59.61 | 59.61 | 0.69% | 923 |
| Aug 22, 2025 | 58.25 | 59.27 | 58.25 | 59.20 | 59.20 | 1.40% | 519 |
| Aug 21, 2025 | 58.85 | 58.85 | 57.85 | 58.38 | 58.38 | -0.29% | 796 |
| Aug 20, 2025 | 59.14 | 59.39 | 58.25 | 58.55 | 58.55 | -1.83% | 917 |
| Aug 19, 2025 | 61.63 | 61.63 | 59.45 | 59.64 | 59.64 | -0.15% | 1,747 |
| Aug 18, 2025 | 59.44 | 60.00 | 58.09 | 59.73 | 59.73 | 1.56% | 946 |
| Aug 14, 2025 | 60.40 | 60.40 | 58.81 | 58.81 | 58.81 | -1.04% | 2,270 |
| Aug 13, 2025 | 58.14 | 59.89 | 58.14 | 59.43 | 59.43 | 1.61% | 2,129 |
| Aug 12, 2025 | 57.74 | 58.97 | 57.43 | 58.49 | 58.49 | 1.11% | 2,009 |
| Aug 11, 2025 | 58.37 | 58.65 | 57.80 | 57.85 | 57.85 | -0.05% | 1,335 |
| Aug 8, 2025 | 58.26 | 59.05 | 57.86 | 57.88 | 57.88 | -1.53% | 2,751 |
| Aug 7, 2025 | 59.70 | 60.25 | 58.78 | 58.78 | 58.78 | -1.01% | 1,014 |
| Aug 6, 2025 | 59.00 | 59.16 | 58.70 | 59.38 | 59.38 | 1.33% | 1,096 |
| Aug 5, 2025 | 60.77 | 60.77 | 58.40 | 58.60 | 58.60 | 0.26% | 1,698 |
| Aug 4, 2025 | 58.50 | 59.04 | 58.20 | 58.45 | 58.45 | 0.29% | 1,180 |
| Aug 1, 2025 | 60.00 | 60.02 | 58.13 | 58.28 | 58.28 | -3.89% | 3,189 |
| Jul 31, 2025 | 61.11 | 61.62 | 60.33 | 60.64 | 60.64 | -1.88% | 2,635 |
| Jul 30, 2025 | 62.58 | 63.37 | 61.50 | 61.80 | 61.80 | 0.18% | 5,387 |
| Jul 29, 2025 | 67.70 | 69.17 | 61.40 | 61.69 | 61.69 | -8.61% | 16,272 |
| Jul 28, 2025 | 66.93 | 68.00 | 66.79 | 67.50 | 67.50 | 0.88% | 1,796 |
| Jul 25, 2025 | 64.15 | 66.88 | 64.15 | 66.91 | 66.91 | 0.78% | 747 |
| Jul 24, 2025 | 65.25 | 66.85 | 65.09 | 66.39 | 66.39 | 1.75% | 1,993 |
| Jul 23, 2025 | 65.80 | 65.80 | 64.95 | 65.25 | 65.25 | 1.60% | 1,338 |
| Jul 22, 2025 | 64.22 | 64.38 | 63.70 | 64.22 | 64.22 | 0.03% | 559 |
| Jul 21, 2025 | 64.11 | 65.26 | 63.79 | 64.20 | 64.20 | 1.21% | 1,435 |
| Jul 18, 2025 | 63.75 | 63.81 | 63.29 | 63.43 | 63.43 | 0.43% | 263 |