PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.64	11.72	11.54	11.57	11.57	-0.60%	6,961
Mar 19, 2026	11.52	11.76	11.52	11.64	11.64	-0.17%	36,710
Mar 18, 2026	12.12	12.12	11.64	11.66	11.66	-2.83%	48,921
Mar 17, 2026	11.80	12.16	11.80	12.00	12.00	1.44%	40,688
Mar 16, 2026	11.99	12.06	11.83	11.83	11.83	-2.63%	34,869
Mar 13, 2026	11.68	12.15	11.57	12.15	12.15	4.56%	5,700
Mar 12, 2026	11.73	11.91	11.61	11.62	11.62	-0.94%	27,823
Mar 11, 2026	11.74	11.91	11.55	11.73	11.73	0.95%	2,232
Mar 10, 2026	11.83	11.92	11.58	11.62	11.62	-0.77%	27,591
Mar 9, 2026	12.38	12.38	11.71	11.71	11.71	-5.49%	23,230
Mar 6, 2026	12.57	12.63	12.26	12.39	12.39	-3.43%	31,178
Mar 5, 2026	12.28	12.83	12.17	12.83	12.83	5.60%	23,595
Mar 4, 2026	12.31	12.35	12.00	12.15	12.15	-0.25%	48,290
Mar 3, 2026	11.78	12.33	11.55	12.18	12.18	-0.90%	44,638
Mar 2, 2026	11.70	12.29	11.38	12.29	12.27	4.24%	70,730
Feb 27, 2026	11.91	11.93	11.68	11.79	11.77	1.03%	51,877
Feb 26, 2026	12.02	12.24	11.48	11.67	11.65	-3.95%	157,200
Feb 25, 2026	12.13	12.47	11.98	12.15	12.13	-0.82%	59,887
Feb 24, 2026	11.51	12.25	11.13	12.25	12.23	7.55%	194,522
Feb 23, 2026	10.86	11.65	10.45	11.39	11.37	5.95%	208,344
Feb 20, 2026	10.99	11.07	10.73	10.75	10.73	-2.27%	13,323
Feb 19, 2026	10.91	11.00	10.67	11.00	10.98	1.85%	32,739
Feb 18, 2026	10.80	10.93	10.77	10.80	10.78	3.45%	40,561
Feb 13, 2026	10.20	10.53	10.18	10.44	10.42	2.35%	23,661
Feb 12, 2026	10.32	10.46	10.01	10.20	10.18	-2.67%	32,154
Feb 11, 2026	10.84	10.85	10.37	10.48	10.46	-2.33%	37,087
Feb 10, 2026	10.66	11.00	10.60	10.73	10.71	0.75%	147,351
Feb 9, 2026	10.40	10.70	10.40	10.65	10.63	2.01%	177,508
Feb 6, 2026	10.54	10.58	10.32	10.44	10.42	-	29,386
Feb 5, 2026	10.81	10.81	10.30	10.44	10.42	-2.43%	99,312
Feb 4, 2026	11.04	11.04	10.47	10.70	10.68	-3.17%	1,361,177
Feb 3, 2026	11.39	11.49	10.86	11.05	11.03	-20.16%	508,550
Feb 2, 2026	13.79	14.04	13.74	13.84	13.81	-1.28%	73,479
Jan 30, 2026	13.84	14.02	13.67	14.02	13.99	2.34%	49,260
Jan 29, 2026	14.04	14.09	13.70	13.70	13.67	-1.23%	97,058
Jan 28, 2026	14.64	14.64	13.87	13.87	13.84	-4.28%	213,304
Jan 27, 2026	15.10	15.10	14.37	14.49	14.46	-3.66%	346,624
Jan 26, 2026	14.92	15.05	14.92	15.04	15.01	0.80%	3,581
Jan 23, 2026	15.44	15.44	14.92	14.92	14.89	-0.47%	27,292
Jan 22, 2026	15.00	15.27	14.99	14.99	14.96	0.54%	5,410
Jan 21, 2026	14.76	14.99	14.70	14.91	14.88	-0.60%	104,468
Jan 20, 2026	15.16	15.16	14.82	15.00	14.97	-2.60%	183,032
Jan 19, 2026	15.50	15.78	15.32	15.40	15.37	-0.65%	6,736
Jan 16, 2026	15.18	15.50	15.16	15.50	15.47	0.52%	181,402
Jan 15, 2026	15.60	15.65	15.23	15.42	15.39	1.72%	88,208
Jan 14, 2026	15.30	15.56	15.15	15.16	15.13	-0.92%	8,798
Jan 13, 2026	15.38	15.48	15.16	15.30	15.27	0.26%	72,962
Jan 12, 2026	15.44	15.67	15.25	15.26	15.23	-1.17%	11,523
Jan 9, 2026	15.75	15.80	15.39	15.44	15.41	-2.28%	23,270
Jan 8, 2026	15.81	15.90	15.61	15.80	15.77	-0.06%	77,906