PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.54	10.58	10.32	10.44	10.44	-	29,386
Feb 5, 2026	10.81	10.81	10.30	10.44	10.44	-2.43%	99,312
Feb 4, 2026	11.04	11.04	10.47	10.70	10.70	-3.17%	1,361,177
Feb 3, 2026	11.39	11.49	10.86	11.05	11.05	-20.16%	508,550
Feb 2, 2026	13.79	14.04	13.74	13.84	13.84	-1.28%	73,479
Jan 30, 2026	13.84	14.02	13.67	14.02	14.02	2.34%	49,260
Jan 29, 2026	14.04	14.09	13.70	13.70	13.70	-1.23%	97,058
Jan 28, 2026	14.64	14.64	13.87	13.87	13.87	-4.28%	213,304
Jan 27, 2026	15.10	15.10	14.37	14.49	14.49	-3.66%	346,624
Jan 26, 2026	14.92	15.05	14.92	15.04	15.04	0.80%	3,581
Jan 23, 2026	15.44	15.44	14.92	14.92	14.92	-0.47%	27,292
Jan 22, 2026	15.00	15.27	14.99	14.99	14.99	0.54%	5,410
Jan 21, 2026	14.76	14.99	14.70	14.91	14.91	-0.60%	104,468
Jan 20, 2026	15.16	15.16	14.82	15.00	15.00	-2.60%	183,032
Jan 19, 2026	15.50	15.78	15.32	15.40	15.40	-0.65%	6,736
Jan 16, 2026	15.18	15.50	15.16	15.50	15.50	0.52%	181,402
Jan 15, 2026	15.60	15.65	15.23	15.42	15.42	1.72%	88,208
Jan 14, 2026	15.30	15.56	15.15	15.16	15.16	-0.92%	8,798
Jan 13, 2026	15.38	15.48	15.16	15.30	15.30	0.26%	72,962
Jan 12, 2026	15.44	15.67	15.25	15.26	15.26	-1.17%	11,523
Jan 9, 2026	15.75	15.80	15.39	15.44	15.44	-2.28%	23,270
Jan 8, 2026	15.81	15.90	15.61	15.80	15.80	-0.06%	77,906
Jan 7, 2026	16.18	16.18	15.75	15.81	15.81	-1.25%	97,477
Jan 6, 2026	16.12	16.12	15.88	16.01	16.01	0.31%	17,320
Jan 5, 2026	15.88	16.23	15.75	15.96	15.96	-0.99%	55,362
Jan 2, 2026	16.17	16.17	15.73	16.12	16.12	-0.31%	68,814
Dec 30, 2025	16.75	16.75	16.17	16.17	16.17	-2.65%	56,564
Dec 29, 2025	16.67	16.73	16.49	16.61	16.61	1.03%	49,142
Dec 26, 2025	16.53	16.72	16.44	16.44	16.44	0.55%	201,339
Dec 23, 2025	16.90	16.90	16.34	16.35	16.35	-2.27%	49,448
Dec 22, 2025	16.45	16.88	16.45	16.73	16.73	1.70%	36,939
Dec 19, 2025	16.43	16.52	16.24	16.45	16.45	-0.24%	12,612
Dec 18, 2025	16.72	16.72	16.30	16.49	16.49	-1.38%	41,938
Dec 17, 2025	16.90	17.16	16.60	16.72	16.72	0.06%	23,129
Dec 16, 2025	16.41	16.91	16.41	16.71	16.71	1.89%	26,266
Dec 15, 2025	16.59	16.73	16.40	16.40	16.40	-1.15%	9,291
Dec 12, 2025	16.95	16.95	16.45	16.59	16.59	-1.13%	16,168
Dec 11, 2025	17.01	17.01	16.28	16.78	16.78	-0.36%	17,848
Dec 10, 2025	16.88	16.88	16.48	16.84	16.84	0.78%	3,618
Dec 9, 2025	16.71	16.72	16.47	16.71	16.71	1.21%	6,868
Dec 8, 2025	17.17	17.17	16.51	16.51	16.51	-2.88%	22,806
Dec 5, 2025	16.39	17.06	16.39	17.00	17.00	4.10%	26,731
Dec 4, 2025	16.13	16.48	15.98	16.33	16.33	1.05%	12,093
Dec 3, 2025	16.85	16.92	16.10	16.16	16.16	-3.64%	11,754
Dec 2, 2025	16.79	17.01	16.61	16.77	16.77	0.96%	25,538
Dec 1, 2025	16.65	16.90	16.50	16.61	16.61	-0.24%	14,877
Nov 28, 2025	16.62	16.82	16.56	16.65	16.65	-1.94%	74,146
Nov 27, 2025	16.50	16.98	16.24	16.98	16.98	2.85%	12,314
Nov 26, 2025	16.65	16.65	16.49	16.51	16.51	1.85%	506
Nov 25, 2025	16.39	16.63	16.17	16.21	16.21	-0.06%	19,164