PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.65	42.80	41.31	41.97	41.97	1.72%	123,632
Feb 19, 2026	41.54	41.82	40.85	41.26	41.26	-1.01%	95,840
Feb 18, 2026	40.83	41.75	40.59	41.68	41.68	1.21%	106,824
Feb 17, 2026	40.39	41.59	40.02	41.18	41.18	2.18%	142,602
Feb 13, 2026	39.21	40.33	38.80	40.30	40.30	2.89%	152,516
Feb 12, 2026	40.50	40.65	38.46	39.17	39.17	-2.90%	321,554
Feb 11, 2026	41.62	41.84	40.05	40.34	40.34	-2.80%	198,265
Feb 10, 2026	41.14	42.35	40.74	41.50	41.50	0.88%	202,114
Feb 9, 2026	40.49	41.26	39.85	41.14	41.14	2.13%	271,259
Feb 6, 2026	39.57	40.58	39.05	40.28	40.28	1.13%	247,505
Feb 5, 2026	41.17	41.30	38.88	39.83	39.83	-2.19%	492,541
Feb 4, 2026	42.10	42.50	39.96	40.72	40.72	-4.05%	769,298
Feb 3, 2026	52.76	54.45	41.44	42.44	42.44	-19.79%	1,772,077
Feb 2, 2026	51.96	53.40	51.80	52.91	52.91	0.70%	212,673
Jan 30, 2026	52.99	53.21	52.06	52.54	52.54	-0.51%	171,541
Jan 29, 2026	54.12	54.35	52.53	52.81	52.81	-2.54%	233,267
Jan 28, 2026	55.72	55.72	54.10	54.19	54.19	-1.97%	262,813
Jan 27, 2026	56.83	57.00	55.24	55.28	55.28	-2.52%	314,219
Jan 26, 2026	56.51	57.20	56.13	56.71	56.71	0.07%	64,021
Jan 23, 2026	57.30	57.50	56.42	56.67	56.67	-0.77%	77,758
Jan 22, 2026	56.04	57.53	55.89	57.11	57.11	3.04%	81,291
Jan 21, 2026	55.20	56.16	55.02	55.43	55.43	0.16%	75,640
Jan 20, 2026	56.85	56.85	55.01	55.34	55.34	-2.25%	251,761
Jan 16, 2026	56.91	57.09	56.07	56.61	56.61	-0.56%	117,288
Jan 15, 2026	57.68	58.02	56.60	56.93	56.93	-0.75%	126,377
Jan 14, 2026	56.75	57.79	56.28	57.36	57.36	1.42%	88,577
Jan 13, 2026	57.32	57.60	56.29	56.56	56.56	-1.15%	187,877
Jan 12, 2026	57.67	58.43	56.76	57.22	57.22	-0.68%	210,647
Jan 9, 2026	58.60	59.37	57.28	57.61	57.61	-1.95%	134,502
Jan 8, 2026	58.50	59.00	57.78	58.75	58.75	0.02%	88,647
Jan 7, 2026	59.76	60.14	58.27	58.74	58.74	-0.81%	165,665
Jan 6, 2026	59.44	59.73	59.00	59.22	59.22	-1.26%	72,108
Jan 5, 2026	58.31	60.08	57.69	59.97	59.97	3.08%	109,350
Jan 2, 2026	58.51	59.20	57.66	58.18	58.18	-1.18%	136,205
Dec 31, 2025	59.03	60.00	58.38	58.88	58.88	-0.46%	135,589
Dec 30, 2025	59.40	59.60	59.11	59.15	59.15	-0.17%	98,434
Dec 29, 2025	59.70	60.14	59.12	59.25	59.25	-1.32%	99,795
Dec 24, 2025	59.38	60.14	59.20	60.04	60.04	1.16%	32,066
Dec 23, 2025	59.90	60.10	58.95	59.35	59.35	-1.12%	93,109
Dec 22, 2025	59.87	60.55	59.40	60.02	60.02	0.86%	80,547
Dec 19, 2025	59.47	60.11	58.80	59.51	59.51	-0.15%	76,440
Dec 18, 2025	60.50	60.75	58.58	59.60	59.60	-2.15%	165,050
Dec 17, 2025	61.25	62.40	60.88	60.90	60.90	-0.31%	65,414
Dec 16, 2025	60.95	62.14	60.65	61.09	61.09	0.07%	113,109
Dec 15, 2025	61.99	62.80	60.88	61.05	61.05	-1.28%	45,382
Dec 12, 2025	61.80	62.15	60.91	61.84	61.84	0.64%	90,426
Dec 11, 2025	60.63	61.64	59.55	61.45	61.45	1.28%	56,172
Dec 10, 2025	60.75	60.93	60.17	60.67	60.67	-0.51%	81,601
Dec 9, 2025	60.99	61.49	60.50	60.98	60.98	-0.82%	96,243
Dec 8, 2025	62.33	62.68	61.29	61.48	61.48	-1.60%	113,064