PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	53.44	53.76	52.80	53.41	53.41	1.19%	1,175
Dec 4, 2025	52.11	53.14	51.71	52.78	52.78	1.13%	3,252
Dec 3, 2025	54.63	54.63	51.95	52.19	52.19	-3.89%	2,461
Dec 2, 2025	53.90	54.85	53.50	54.30	54.30	0.57%	3,798
Dec 1, 2025	53.00	54.45	53.00	53.99	53.99	-0.28%	2,700
Nov 28, 2025	54.00	54.37	53.64	54.14	54.14	1.12%	1,857
Nov 27, 2025	53.61	53.78	53.23	53.54	53.54	0.17%	3,395
Nov 26, 2025	53.45	53.62	52.80	53.45	53.45	0.34%	4,474
Nov 25, 2025	52.52	53.38	52.28	53.27	53.27	1.45%	2,365
Nov 24, 2025	53.05	53.34	51.94	52.51	52.51	-0.47%	5,232
Nov 21, 2025	50.05	52.80	50.00	52.76	52.76	4.48%	5,844
Nov 20, 2025	53.00	53.01	50.50	50.50	50.50	-2.25%	3,131
Nov 19, 2025	52.00	52.93	51.36	51.66	51.66	-1.60%	4,449
Nov 18, 2025	52.85	53.42	52.29	52.50	52.38	-1.52%	2,073
Nov 17, 2025	54.01	54.72	52.96	53.31	53.19	-1.28%	8,947
Nov 14, 2025	56.04	56.12	54.00	54.00	53.88	-4.32%	5,313
Nov 13, 2025	58.03	58.03	56.44	56.44	56.31	-2.61%	1,120
Nov 12, 2025	58.39	58.74	57.81	57.95	57.82	-0.26%	1,873
Nov 11, 2025	57.00	58.52	57.00	58.10	57.97	0.90%	1,058
Nov 10, 2025	58.00	58.32	57.08	57.58	57.45	0.58%	857
Nov 7, 2025	58.00	58.00	56.12	57.25	57.12	-0.87%	3,104
Nov 6, 2025	59.10	59.16	57.56	57.75	57.62	-2.12%	2,125
Nov 5, 2025	57.75	59.19	57.55	59.00	58.87	1.72%	3,055
Nov 4, 2025	59.20	59.20	57.50	58.00	57.87	-2.65%	4,225
Nov 3, 2025	60.16	61.05	59.58	59.58	59.44	-0.83%	6,911
Oct 31, 2025	59.47	60.33	58.65	60.08	59.94	1.95%	2,348
Oct 30, 2025	60.50	61.16	58.88	58.93	58.80	-2.48%	3,761
Oct 29, 2025	64.50	64.52	59.87	60.43	60.29	-4.76%	7,703
Oct 28, 2025	60.55	70.87	60.26	63.45	63.31	4.77%	13,212
Oct 27, 2025	60.40	61.33	60.28	60.56	60.42	0.75%	2,900