PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	20.65	20.72	19.10	19.10	19.10	-5.82%	33,616
Oct 9, 2025	20.63	20.65	20.13	20.28	20.28	-0.78%	24,286
Oct 8, 2025	20.00	20.44	19.67	20.44	20.44	2.20%	14,345
Oct 7, 2025	19.92	20.16	19.58	20.00	20.00	5.88%	81,183
Oct 6, 2025	18.40	19.09	18.40	18.89	18.89	2.66%	19,479
Oct 3, 2025	18.65	18.65	18.20	18.40	18.40	-0.33%	10,251
Oct 2, 2025	17.86	18.46	17.86	18.46	18.46	4.47%	23,129
Oct 1, 2025	17.90	17.99	17.67	17.67	17.67	-1.61%	17,591
Sep 30, 2025	18.58	18.67	17.77	17.96	17.96	-3.44%	22,851
Sep 29, 2025	17.55	18.91	17.55	18.60	18.60	3.85%	25,694
Sep 26, 2025	18.16	18.16	17.76	17.91	17.91	-0.39%	14,431
Sep 25, 2025	17.95	17.98	17.71	17.98	17.98	-0.55%	12,792
Sep 24, 2025	18.37	18.37	18.00	18.08	18.08	0.95%	6,622
Sep 23, 2025	18.26	18.33	17.74	17.91	17.91	-0.17%	13,288
Sep 22, 2025	18.29	18.29	17.93	17.94	17.94	-1.16%	8,162
Sep 19, 2025	18.04	18.42	18.04	18.15	18.15	-0.22%	3,613
Sep 18, 2025	18.48	18.60	18.17	18.19	18.19	0.33%	9,909
Sep 17, 2025	17.80	18.32	17.78	18.13	18.13	1.91%	28,260
Sep 16, 2025	17.97	17.97	17.52	17.79	17.79	0.23%	23,800
Sep 15, 2025	17.86	18.10	17.74	17.75	17.75	-0.95%	5,142
Sep 12, 2025	18.09	18.12	17.87	17.92	17.92	-1.43%	6,442
Sep 11, 2025	17.85	18.18	17.66	18.18	18.18	2.71%	677,941
Sep 10, 2025	18.36	18.37	17.66	17.70	17.70	-3.44%	12,007
Sep 9, 2025	18.44	18.49	18.33	18.33	18.33	-0.05%	15,517
Sep 8, 2025	18.48	18.66	18.34	18.34	18.34	-0.05%	4,022
Sep 5, 2025	18.92	18.92	18.35	18.35	18.35	-2.03%	46,390
Sep 4, 2025	18.91	18.97	18.10	18.73	18.73	-0.69%	19,758
Sep 3, 2025	18.65	19.03	18.65	18.86	18.86	0.16%	17,718
Sep 2, 2025	18.90	18.96	18.67	18.83	18.83	0.16%	34,673
Sep 1, 2025	19.49	19.49	18.80	18.80	18.80	-	8,377
Aug 29, 2025	19.03	19.11	18.80	18.80	18.80	-0.27%	33,763
Aug 28, 2025	18.36	19.02	18.36	18.85	18.85	1.95%	14,215
Aug 27, 2025	18.57	18.89	18.49	18.49	18.49	-2.38%	17,161
Aug 26, 2025	18.50	18.98	18.50	18.94	18.94	0.32%	12,258
Aug 25, 2025	19.05	19.05	18.68	18.88	18.88	0.11%	10,899
Aug 22, 2025	18.81	18.99	18.71	18.86	18.86	1.73%	86,797
Aug 21, 2025	18.31	18.57	18.31	18.54	18.54	-0.75%	8,157
Aug 20, 2025	18.79	18.87	18.58	18.68	18.68	-1.58%	32,377
Aug 19, 2025	18.48	19.27	18.48	18.98	18.98	1.01%	4,206
Aug 18, 2025	18.77	18.98	18.76	18.79	18.79	1.18%	9,501
Aug 15, 2025	18.66	18.90	18.57	18.57	18.57	-0.48%	8,429
Aug 14, 2025	18.84	18.88	18.47	18.66	18.66	-2.10%	47,672
Aug 13, 2025	18.43	19.07	18.43	19.06	19.06	4.38%	53,748
Aug 12, 2025	18.18	18.58	18.18	18.26	18.26	0.50%	7,539
Aug 11, 2025	18.46	18.52	18.17	18.17	18.17	-1.25%	6,787
Aug 8, 2025	18.41	18.54	18.28	18.40	18.40	-0.16%	33,950
Aug 7, 2025	19.19	19.19	18.43	18.43	18.43	-2.33%	25,313
Aug 6, 2025	18.87	19.00	18.68	18.87	18.87	0.48%	11,410
Aug 5, 2025	18.84	18.84	18.59	18.78	18.78	-0.32%	68,300
Aug 4, 2025	18.58	18.84	18.52	18.84	18.84	1.78%	9,746