PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.65	41.65	41.65	41.65	41.65	3.40%	54
Feb 17, 2026	40.28	40.28	40.28	40.28	40.28	-	-
Feb 16, 2026	40.28	40.28	40.28	40.28	40.28	-	2
Feb 13, 2026	39.75	40.28	39.75	40.28	40.28	0.70%	1,103
Feb 12, 2026	40.00	40.00	40.00	40.00	40.00	-	60
Feb 11, 2026	40.00	40.00	40.00	40.00	40.00	-2.89%	72
Feb 10, 2026	41.19	41.19	41.19	41.19	41.19	-	1
Feb 9, 2026	41.19	41.19	41.19	41.19	41.19	3.49%	139
Feb 6, 2026	39.50	39.80	39.50	39.80	39.80	-	558
Feb 5, 2026	41.00	41.00	39.61	39.80	39.80	-2.21%	737
Feb 4, 2026	41.25	41.25	40.70	40.70	40.70	-2.86%	1,476
Feb 3, 2026	42.83	42.83	41.90	41.90	41.90	-20.64%	1,415
Feb 2, 2026	52.97	52.97	52.80	52.80	52.80	0.57%	405
Jan 30, 2026	52.50	52.50	52.50	52.50	52.50	-1.13%	559
Jan 29, 2026	53.00	53.10	53.00	53.10	53.10	-2.57%	581
Jan 28, 2026	54.50	54.50	54.50	54.50	54.50	-1.62%	540
Jan 27, 2026	55.41	55.41	55.40	55.40	55.40	-2.62%	498
Jan 26, 2026	56.89	56.89	56.89	56.89	56.89	-	-
Jan 23, 2026	56.85	56.89	56.55	56.89	56.89	-0.89%	377
Jan 22, 2026	57.00	57.40	57.00	57.40	57.40	3.40%	392
Jan 21, 2026	55.68	55.68	55.51	55.51	55.51	-0.31%	576
Jan 20, 2026	57.00	57.00	55.68	55.68	55.68	-2.06%	435
Jan 19, 2026	56.85	56.85	56.85	56.85	56.85	-	-
Jan 16, 2026	56.70	56.85	56.70	56.85	56.85	-	469
Jan 15, 2026	57.10	57.10	56.85	56.85	56.85	0.44%	594
Jan 14, 2026	56.60	56.60	56.60	56.60	56.60	-	23
Jan 13, 2026	56.60	56.60	56.60	56.60	56.60	-1.57%	195
Jan 12, 2026	57.50	57.50	57.50	57.50	57.50	-0.86%	122
Jan 9, 2026	58.00	58.00	58.00	58.00	58.00	-1.33%	170
Jan 8, 2026	58.78	58.78	58.78	58.78	58.78	-	-
Jan 7, 2026	58.78	58.78	58.78	58.78	58.78	-1.54%	45
Jan 6, 2026	59.70	59.70	59.70	59.70	59.70	-	-
Jan 5, 2026	59.70	59.70	59.70	59.70	59.70	2.00%	114
Jan 2, 2026	58.53	58.53	58.53	58.53	58.53	-	-
Dec 31, 2025	58.98	58.98	58.53	58.53	58.53	-1.30%	226
Dec 30, 2025	59.50	59.50	58.56	59.30	59.30	-1.08%	1,832
Dec 29, 2025	59.95	59.95	59.95	59.95	59.95	-	103
Dec 26, 2025	59.95	59.95	59.95	59.95	59.95	0.93%	413
Dec 24, 2025	59.40	59.40	59.40	59.40	59.40	-	1
Dec 23, 2025	59.40	59.40	59.40	59.40	59.40	-1.67%	49
Dec 22, 2025	60.41	60.41	60.41	60.41	60.41	1.61%	284
Dec 19, 2025	59.45	59.45	59.45	59.45	59.45	-	6
Dec 18, 2025	59.45	59.45	59.45	59.45	59.45	-1.74%	66
Dec 17, 2025	61.52	61.52	60.50	60.50	60.50	-0.98%	99
Dec 16, 2025	61.10	61.10	61.10	61.10	61.10	-	2
Dec 15, 2025	61.10	61.10	61.10	61.10	61.10	0.83%	119
Dec 12, 2025	60.60	60.60	60.60	60.60	60.60	-	-
Dec 11, 2025	60.60	60.60	60.60	60.60	60.60	-	3
Dec 10, 2025	60.60	60.60	60.60	60.60	60.60	-3.12%	200
Dec 5, 2025	62.55	62.55	62.55	62.55	62.55	3.22%	280