PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	18.90	18.90	18.49	18.51	18.51	-3.59%	42,577
Jul 31, 2025	19.68	19.68	19.20	19.20	19.20	0.16%	18,941
Jul 30, 2025	20.22	20.22	19.17	19.17	19.17	-4.20%	55,770
Jul 29, 2025	20.72	20.96	19.70	20.01	20.01	-8.92%	70,453
Jul 28, 2025	21.95	22.17	21.79	21.97	21.97	-0.45%	26,601
Jul 25, 2025	21.88	22.07	21.52	22.07	22.07	1.89%	32,387
Jul 24, 2025	21.50	21.75	21.47	21.66	21.66	1.79%	4,186
Jul 23, 2025	21.30	21.48	21.13	21.28	21.28	-0.09%	21,893
Jul 22, 2025	20.81	21.30	20.81	21.30	21.30	2.35%	3,357
Jul 21, 2025	20.95	21.23	20.68	20.81	20.81	0.34%	3,280
Jul 18, 2025	20.61	20.80	20.30	20.74	20.74	1.37%	120,831
Jul 17, 2025	20.61	20.63	20.26	20.46	20.46	0.10%	4,108
Jul 16, 2025	20.01	20.44	19.99	20.44	20.44	-0.54%	16,622
Jul 15, 2025	20.59	20.64	20.29	20.55	20.55	-0.44%	7,005
Jul 14, 2025	20.00	20.70	20.00	20.64	20.64	3.20%	14,486
Jul 11, 2025	21.00	21.00	19.64	20.00	20.00	-4.76%	14,293
Jul 10, 2025	20.26	21.15	20.26	21.00	21.00	1.55%	14,597
Jul 9, 2025	20.60	20.68	20.35	20.68	20.68	0.63%	6,794
Jul 8, 2025	20.89	20.89	20.35	20.55	20.55	-1.63%	75,827
Jul 7, 2025	20.39	20.97	20.39	20.89	20.89	2.75%	2,272
Jul 4, 2025	20.93	20.98	20.33	20.33	20.33	-1.50%	5,294
Jul 3, 2025	20.90	20.99	20.64	20.64	20.64	-0.53%	7,707