PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	45.30	45.30	45.00	45.00	45.00	-4.26%	704
Mar 9, 2026	47.00	47.00	47.00	47.00	47.00	-	6
Mar 6, 2026	47.00	47.00	47.00	47.00	47.00	4.44%	220
Mar 5, 2026	45.00	45.00	45.00	45.00	45.00	-	20
Mar 4, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Mar 3, 2026	45.00	45.00	45.00	45.00	44.86	-1.01%	200
Mar 2, 2026	45.75	45.75	45.46	45.46	45.32	-1.17%	211
Feb 27, 2026	46.00	46.00	46.00	46.00	45.86	1.91%	365
Feb 26, 2026	47.32	47.32	45.14	45.14	45.00	-4.38%	482
Feb 25, 2026	47.00	47.38	47.00	47.21	47.06	2.63%	727
Feb 24, 2026	43.30	46.00	43.30	46.00	45.86	2.68%	213
Feb 23, 2026	40.95	44.80	40.95	44.80	44.66	6.79%	451
Feb 20, 2026	42.00	42.00	41.80	41.95	41.82	0.72%	848
Feb 19, 2026	41.65	41.65	41.65	41.65	41.52	-	15
Feb 18, 2026	41.65	41.65	41.65	41.65	41.52	3.40%	54
Feb 17, 2026	40.28	40.28	40.28	40.28	40.15	-	-
Feb 16, 2026	40.28	40.28	40.28	40.28	40.15	-	2
Feb 13, 2026	39.75	40.28	39.75	40.28	40.15	0.70%	1,103
Feb 12, 2026	40.00	40.00	40.00	40.00	39.88	-	60
Feb 11, 2026	40.00	40.00	40.00	40.00	39.88	-2.89%	72
Feb 10, 2026	41.19	41.19	41.19	41.19	41.06	-	1
Feb 9, 2026	41.19	41.19	41.19	41.19	41.06	3.49%	139
Feb 6, 2026	39.50	39.80	39.50	39.80	39.68	-	574
Feb 5, 2026	41.00	41.00	39.61	39.80	39.68	-2.21%	737
Feb 4, 2026	41.25	41.25	40.70	40.70	40.57	-2.86%	1,476
Feb 3, 2026	42.83	42.83	41.90	41.90	41.77	-20.64%	1,415
Feb 2, 2026	52.97	52.97	52.80	52.80	52.64	0.57%	405
Jan 30, 2026	52.50	52.50	52.50	52.50	52.34	-1.13%	559
Jan 29, 2026	53.00	53.10	53.00	53.10	52.93	-2.57%	581
Jan 28, 2026	54.50	54.50	54.50	54.50	54.33	-1.62%	540
Jan 27, 2026	55.41	55.41	55.40	55.40	55.23	-2.62%	498
Jan 26, 2026	56.89	56.89	56.89	56.89	56.71	-	-
Jan 23, 2026	56.85	56.89	56.55	56.89	56.71	-0.89%	377
Jan 22, 2026	57.00	57.40	57.00	57.40	57.22	3.40%	392
Jan 21, 2026	55.68	55.68	55.51	55.51	55.34	-0.31%	576
Jan 20, 2026	57.00	57.00	55.68	55.68	55.51	-2.06%	435
Jan 19, 2026	56.85	56.85	56.85	56.85	56.67	-	-
Jan 16, 2026	56.70	56.85	56.70	56.85	56.67	-	469
Jan 15, 2026	57.10	57.10	56.85	56.85	56.67	0.44%	594
Jan 14, 2026	56.60	56.60	56.60	56.60	56.42	-	23
Jan 13, 2026	56.60	56.60	56.60	56.60	56.42	-1.57%	195
Jan 12, 2026	57.50	57.50	57.50	57.50	57.32	-0.86%	122
Jan 9, 2026	58.00	58.00	58.00	58.00	57.82	-1.33%	170
Jan 8, 2026	58.78	58.78	58.78	58.78	58.60	-	-
Jan 7, 2026	58.78	58.78	58.78	58.78	58.60	-1.54%	45
Jan 6, 2026	59.70	59.70	59.70	59.70	59.51	-	-
Jan 5, 2026	59.70	59.70	59.70	59.70	59.51	2.00%	114
Jan 2, 2026	58.53	58.53	58.53	58.53	58.35	-	-
Dec 31, 2025	58.98	58.98	58.53	58.53	58.35	-1.30%	226
Dec 30, 2025	59.50	59.50	58.56	59.30	59.12	-1.08%	1,832