PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.10	44.14	43.88	44.13	-	0.11%	6,204
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
Dec 12, 2025	52.49	52.90	52.00	52.36	52.36	0.44%	14,036
Dec 11, 2025	51.74	52.30	50.91	52.13	52.13	0.04%	38,895
Dec 10, 2025	52.22	52.29	51.73	52.11	52.11	-1.33%	12,494
Dec 9, 2025	52.55	52.81	52.09	52.81	52.81	-0.04%	8,122
Dec 8, 2025	53.72	53.72	52.77	52.83	52.83	-1.55%	12,110
Dec 5, 2025	53.25	53.96	52.85	53.66	53.66	1.63%	8,807
Dec 4, 2025	52.10	52.88	51.78	52.80	52.80	-0.09%	22,301
Dec 3, 2025	54.24	54.72	52.00	52.85	52.85	-3.12%	18,266
Dec 2, 2025	53.93	54.80	53.58	54.55	54.55	1.02%	19,750
Dec 1, 2025	53.48	54.30	52.99	54.00	54.00	-0.57%	14,842
Nov 28, 2025	53.71	54.35	53.66	54.31	54.31	1.48%	11,289
Nov 27, 2025	53.59	53.63	53.27	53.52	53.52	0.39%	9,404
Nov 26, 2025	53.16	53.46	52.86	53.31	53.31	-0.09%	13,339
Nov 25, 2025	52.58	53.36	52.17	53.36	53.36	1.81%	25,375
Nov 24, 2025	53.10	53.26	51.99	52.41	52.41	1.67%	32,893
Nov 21, 2025	50.37	51.55	49.99	51.55	51.55	0.31%	41,963
Nov 20, 2025	52.84	52.96	51.38	51.39	51.39	-0.62%	24,027
Nov 19, 2025	52.62	52.97	51.68	51.71	51.71	-2.30%	33,870
Nov 18, 2025	53.10	53.43	52.17	52.93	52.81	-2.31%	33,230