PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	54.58	54.85	53.66	54.18	54.06	-2.04%	18,900
Nov 14, 2025	56.00	56.10	54.41	55.31	55.18	-3.03%	31,956
Nov 13, 2025	58.07	58.15	56.90	57.04	56.91	-1.38%	14,292
Nov 12, 2025	58.39	58.69	57.80	57.84	57.71	-0.26%	15,337
Nov 11, 2025	57.45	58.01	57.00	57.99	57.86	1.38%	14,066
Nov 10, 2025	58.08	58.31	56.98	57.20	57.07	1.78%	14,197
Nov 7, 2025	57.66	57.92	56.20	56.20	56.07	-2.65%	26,782
Nov 6, 2025	58.82	59.19	57.69	57.73	57.60	-1.32%	13,313
Nov 5, 2025	57.65	58.95	57.44	58.50	58.37	1.02%	16,178
Nov 4, 2025	58.69	58.87	57.49	57.91	57.78	-3.08%	20,383
Nov 3, 2025	60.09	61.07	58.86	59.75	59.61	1.08%	24,891
Oct 31, 2025	59.36	59.76	58.70	59.11	58.97	-1.27%	15,592
Oct 30, 2025	60.80	61.10	59.73	59.87	59.73	-2.38%	30,853
Oct 29, 2025	64.28	64.28	60.71	61.33	61.19	-6.72%	59,626
Oct 28, 2025	60.80	70.55	60.21	65.75	65.60	7.26%	317,925
Oct 27, 2025	60.99	61.34	60.35	61.30	61.16	1.46%	17,717
Oct 24, 2025	60.14	61.17	59.87	60.42	60.28	2.25%	11,552
Oct 23, 2025	58.98	59.33	58.71	59.09	58.95	-0.15%	8,493
Oct 22, 2025	60.34	60.34	59.08	59.18	59.04	-1.95%	15,808
Oct 21, 2025	59.19	60.43	59.16	60.36	60.22	1.91%	8,223
Oct 20, 2025	58.12	59.23	58.06	59.23	59.09	4.33%	21,735
Oct 17, 2025	56.00	57.10	55.14	56.77	56.64	-1.13%	31,361
Oct 16, 2025	58.51	58.89	57.20	57.42	57.29	-3.02%	25,330
Oct 15, 2025	60.16	60.16	59.21	59.21	59.07	0.49%	16,299
Oct 14, 2025	59.01	59.31	57.74	58.92	58.79	-0.99%	17,740
Oct 13, 2025	61.15	61.60	58.95	59.51	59.37	-4.51%	52,319
Oct 10, 2025	65.76	66.54	62.32	62.32	62.18	-4.37%	26,820
Oct 9, 2025	65.54	66.66	64.97	65.17	65.02	-0.26%	29,806
Oct 8, 2025	64.89	65.50	63.00	65.34	65.19	3.39%	46,832
Oct 7, 2025	62.15	64.89	61.77	63.20	63.06	4.03%	83,231
Oct 6, 2025	59.51	60.75	59.45	60.75	60.61	3.95%	17,558
Oct 3, 2025	58.53	58.85	57.82	58.44	58.31	1.35%	15,022
Oct 2, 2025	57.14	58.37	56.99	57.66	57.53	0.35%	26,577
Oct 1, 2025	56.54	57.69	56.15	57.46	57.33	-0.45%	41,175
Sep 30, 2025	59.84	59.95	57.70	57.72	57.59	-4.56%	9,710
Sep 29, 2025	57.88	60.68	57.69	60.48	60.34	5.49%	30,155
Sep 26, 2025	57.30	57.52	56.94	57.33	57.20	0.07%	10,910
Sep 25, 2025	58.04	58.21	56.75	57.29	57.16	-1.43%	13,673
Sep 24, 2025	57.50	58.41	57.19	58.12	57.99	0.48%	12,605
Sep 23, 2025	57.45	58.46	57.44	57.84	57.71	0.70%	10,569
Sep 22, 2025	58.14	58.15	57.19	57.44	57.31	-1.22%	13,709