PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	17.95	17.97	17.67	17.90	17.90	-0.33%	10,631
Nov 11, 2025	17.39	17.96	17.39	17.96	17.96	4.36%	26,443
Nov 10, 2025	17.82	17.87	17.21	17.21	17.21	-1.66%	7,184
Nov 7, 2025	17.66	17.73	17.30	17.50	17.50	-1.02%	40,691
Nov 6, 2025	18.30	18.30	17.68	17.68	17.68	-2.43%	16,007
Nov 5, 2025	17.98	18.28	17.72	18.12	18.12	0.78%	9,849
Nov 4, 2025	18.18	18.18	17.79	17.98	17.98	-1.26%	9,709
Nov 3, 2025	18.31	18.83	18.17	18.21	18.21	-2.57%	11,693
Oct 31, 2025	18.54	18.72	18.25	18.69	18.69	2.47%	124,814
Oct 30, 2025	18.82	19.00	18.24	18.24	18.24	-3.49%	85,567
Oct 29, 2025	19.69	19.69	18.71	18.90	18.90	-3.96%	16,578
Oct 28, 2025	20.24	21.27	19.68	19.68	19.68	3.69%	118,120
Oct 27, 2025	19.14	19.25	18.92	18.98	18.98	-0.89%	87,591
Oct 24, 2025	18.94	19.15	18.86	19.15	19.15	1.59%	58,870
Oct 23, 2025	18.43	18.85	18.33	18.85	18.85	2.22%	4,837
Oct 22, 2025	18.36	18.65	18.36	18.44	18.44	-2.64%	11,136
Oct 21, 2025	18.77	18.94	18.59	18.94	18.94	1.61%	8,244
Oct 20, 2025	18.30	18.65	18.16	18.64	18.64	1.30%	39,851
Oct 17, 2025	18.49	18.49	17.88	18.40	18.40	-1.45%	50,273
Oct 16, 2025	18.59	18.67	17.82	18.67	18.67	-0.11%	40,319
Oct 15, 2025	19.11	19.11	18.50	18.69	18.69	-1.42%	15,273
Oct 14, 2025	18.75	19.02	18.43	18.96	18.96	0.11%	12,359
Oct 13, 2025	19.34	19.47	18.59	18.94	18.94	-0.84%	50,377
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