PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.64	36.26	34.81	35.45	35.45	1.61%	10,198
Feb 19, 2026	35.50	35.61	34.77	34.89	34.89	-1.29%	6,469
Feb 18, 2026	34.78	35.45	34.50	35.35	35.35	2.79%	2,977
Feb 17, 2026	34.18	35.20	33.86	34.39	34.39	0.51%	2,892
Feb 16, 2026	34.10	34.45	34.00	34.21	34.21	0.77%	2,916
Feb 13, 2026	32.73	33.95	32.73	33.95	33.95	3.07%	3,549
Feb 12, 2026	34.30	34.30	32.50	32.94	32.94	-2.62%	4,003
Feb 11, 2026	34.64	35.38	33.75	33.83	33.83	-3.36%	3,604
Feb 10, 2026	34.78	35.50	34.44	35.00	35.00	1.48%	8,976
Feb 9, 2026	34.40	34.65	33.69	34.49	34.49	1.76%	7,300
Feb 6, 2026	33.89	34.41	33.56	33.90	33.90	-0.53%	21,448
Feb 5, 2026	34.90	35.28	32.96	34.08	34.08	-0.96%	15,328
Feb 4, 2026	36.00	36.24	33.76	34.41	34.41	-3.41%	27,524
Feb 3, 2026	45.00	46.24	35.19	35.62	35.62	-19.56%	77,135
Feb 2, 2026	44.00	45.30	43.78	44.28	44.28	-0.23%	5,656
Jan 30, 2026	44.10	44.43	43.87	44.38	44.38	0.10%	2,927
Jan 29, 2026	45.05	45.40	44.00	44.34	44.34	-1.59%	6,066
Jan 28, 2026	46.28	46.39	45.05	45.05	45.05	-2.97%	5,629
Jan 27, 2026	47.78	48.12	46.21	46.43	46.43	-3.04%	7,351
Jan 26, 2026	47.51	47.91	47.51	47.89	47.89	-0.26%	2,499
Jan 23, 2026	48.90	48.95	47.75	48.01	48.01	-0.68%	1,739
Jan 22, 2026	48.00	48.94	48.00	48.34	48.34	0.71%	2,987
Jan 21, 2026	47.00	48.04	46.91	48.00	48.00	0.65%	2,961
Jan 20, 2026	48.30	48.30	47.00	47.69	47.69	-1.46%	6,017
Jan 19, 2026	48.02	48.50	47.99	48.40	48.40	-0.95%	4,459
Jan 16, 2026	49.00	49.10	48.50	48.86	48.86	-0.19%	2,300
Jan 15, 2026	50.00	50.00	48.68	48.96	48.96	-0.67%	13,203
Jan 14, 2026	48.80	49.40	48.44	49.29	49.29	1.47%	4,477
Jan 13, 2026	49.25	49.25	48.29	48.57	48.57	-0.91%	4,042
Jan 12, 2026	49.30	49.84	48.55	49.02	49.02	-1.48%	2,379
Jan 9, 2026	50.10	50.50	49.40	49.75	49.75	-1.47%	3,885
Jan 8, 2026	49.41	50.52	49.41	50.49	50.49	0.30%	9,882
Jan 7, 2026	51.44	51.44	49.95	50.34	50.34	-1.00%	2,311
Jan 6, 2026	51.03	51.03	50.42	50.85	50.85	0.24%	5,231
Jan 5, 2026	49.90	51.24	49.80	50.73	50.73	1.40%	2,586
Jan 2, 2026	50.42	50.56	49.29	50.03	50.03	-1.19%	3,824
Dec 30, 2025	50.63	50.69	50.34	50.63	50.63	-0.14%	1,805
Dec 29, 2025	50.67	50.89	50.27	50.70	50.70	1.38%	4,448
Dec 23, 2025	50.64	50.97	50.01	50.01	50.01	-1.83%	3,565
Dec 22, 2025	51.40	51.40	50.88	50.94	50.94	0.63%	4,096
Dec 19, 2025	50.63	51.20	50.29	50.62	50.62	-0.32%	2,953
Dec 18, 2025	51.27	51.66	50.00	50.78	50.78	-1.01%	3,445
Dec 17, 2025	52.57	53.13	51.30	51.30	51.30	-1.63%	2,413
Dec 16, 2025	51.38	52.60	51.38	52.15	52.15	0.68%	5,012
Dec 15, 2025	52.64	52.83	51.80	51.80	51.80	-1.56%	4,177
Dec 12, 2025	52.37	52.62	52.16	52.62	52.62	-0.04%	2,160
Dec 11, 2025	52.10	52.65	50.54	52.64	52.64	1.33%	5,805
Dec 10, 2025	52.31	52.47	51.69	51.95	51.95	-1.40%	4,326
Dec 9, 2025	52.70	52.70	52.06	52.69	52.69	0.30%	1,786
Dec 8, 2025	53.54	53.67	52.53	52.53	52.53	-1.65%	2,583