PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.04	39.25	38.66	38.95	38.95	0.44%	45,621
Feb 26, 2026	40.01	40.34	38.24	38.78	38.78	-2.29%	66,739
Feb 25, 2026	39.90	41.13	39.34	39.69	39.69	7.08%	95,089
Feb 24, 2026	37.55	37.56	36.66	37.06	37.06	-1.20%	77,882
Feb 23, 2026	35.06	37.72	34.39	37.51	37.51	5.77%	80,469
Feb 20, 2026	35.54	36.26	35.11	35.47	35.47	1.08%	102,500
Feb 19, 2026	35.37	35.48	34.82	35.09	35.09	-0.13%	31,978
Feb 18, 2026	34.63	35.27	34.40	35.13	35.13	0.01%	39,056
Feb 17, 2026	34.05	35.13	33.86	35.13	35.13	3.55%	44,728
Feb 16, 2026	34.11	34.21	33.92	33.92	33.92	1.57%	24,468
Feb 13, 2026	32.99	33.44	32.88	33.40	33.40	2.00%	52,807
Feb 12, 2026	34.00	34.08	32.74	32.74	32.74	-3.69%	67,017
Feb 11, 2026	34.98	35.35	33.91	34.00	34.00	-3.79%	47,723
Feb 10, 2026	34.58	35.54	34.20	35.34	35.34	2.63%	63,682
Feb 9, 2026	34.22	34.62	33.47	34.43	34.43	1.61%	72,186
Feb 6, 2026	33.72	34.30	33.40	33.89	33.89	0.70%	78,239
Feb 5, 2026	34.93	35.04	33.03	33.65	33.65	-3.69%	105,941
Feb 4, 2026	36.00	36.03	33.88	34.94	34.94	-2.25%	243,284
Feb 3, 2026	45.10	46.03	35.69	35.75	35.75	-20.27%	504,858
Feb 2, 2026	44.10	45.22	43.88	44.83	44.83	1.70%	35,013
Jan 30, 2026	44.13	44.41	43.95	44.08	44.08	-0.56%	90,530
Jan 29, 2026	45.10	45.46	44.17	44.33	44.33	-2.77%	51,297
Jan 28, 2026	46.24	46.30	45.59	45.60	45.60	-1.85%	32,225
Jan 27, 2026	47.92	47.92	46.33	46.46	46.46	-2.91%	34,379
Jan 26, 2026	47.80	48.09	47.53	47.85	47.85	-0.82%	15,223
Jan 23, 2026	48.90	48.96	48.00	48.24	48.24	-1.33%	16,280
Jan 22, 2026	48.12	49.01	48.06	48.89	48.89	3.00%	19,744
Jan 21, 2026	47.25	47.93	46.90	47.47	47.47	-0.15%	21,523
Jan 20, 2026	48.00	48.04	46.98	47.54	47.54	-0.91%	28,777
Jan 19, 2026	48.19	48.38	47.97	47.97	47.97	-1.42%	19,917
Jan 16, 2026	49.01	49.08	48.45	48.66	48.66	-0.91%	33,657
Jan 15, 2026	49.68	49.94	48.81	49.11	49.11	-0.50%	28,226
Jan 14, 2026	48.56	49.43	48.33	49.35	49.35	1.59%	24,713
Jan 13, 2026	49.06	49.25	48.50	48.58	48.58	-1.33%	21,953
Jan 12, 2026	49.42	49.90	48.66	49.24	49.24	-0.67%	46,904
Jan 9, 2026	50.29	50.55	49.30	49.57	49.57	-0.84%	19,401
Jan 8, 2026	50.02	50.08	49.60	49.99	49.99	-0.07%	23,090
Jan 7, 2026	51.26	51.42	49.85	50.02	50.02	-1.38%	20,020
Jan 6, 2026	50.79	50.86	50.46	50.72	50.72	0.28%	14,694
Jan 5, 2026	49.89	51.01	49.40	50.58	50.58	1.67%	37,885
Jan 2, 2026	50.24	50.54	49.17	49.75	49.75	-1.84%	43,199
Dec 30, 2025	50.43	50.68	50.43	50.68	50.68	0.46%	16,985
Dec 29, 2025	50.70	51.00	50.27	50.45	50.45	0.60%	39,116
Dec 23, 2025	50.99	51.00	50.15	50.15	50.15	-2.05%	18,325
Dec 22, 2025	51.30	51.46	50.85	51.20	51.20	0.23%	31,876
Dec 19, 2025	50.92	51.30	50.18	51.08	51.08	-0.02%	27,358
Dec 18, 2025	51.55	51.84	50.09	51.09	51.09	-2.65%	63,898
Dec 17, 2025	52.60	53.00	52.00	52.48	52.48	-0.49%	11,569
Dec 16, 2025	51.74	52.74	51.60	52.74	52.74	0.98%	27,416
Dec 15, 2025	52.58	53.32	52.10	52.23	52.23	-0.25%	18,133