PayPal Holdings, Inc. (LON:0R9U)
London · Delayed Price · Currency is GBP · Price in USD 69.15
+0.73 (1.06%)
At close: Oct 3, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.90 | 69.49 | 67.78 | 69.15 | 69.15 | 1.06% | 74,201 |
| Oct 2, 2025 | 67.07 | 68.50 | 66.99 | 68.42 | 68.42 | 2.91% | 79,149 |
| Oct 1, 2025 | 66.50 | 67.79 | 66.19 | 66.49 | 66.49 | -0.79% | 86,303 |
| Sep 30, 2025 | 70.12 | 70.34 | 66.87 | 67.02 | 67.02 | -3.24% | 94,355 |
| Sep 29, 2025 | 67.49 | 71.22 | 67.49 | 69.27 | 69.27 | 2.74% | 172,848 |
| Sep 26, 2025 | 66.88 | 67.60 | 66.35 | 67.42 | 67.42 | 1.51% | 41,615 |
| Sep 25, 2025 | 68.23 | 68.30 | 66.20 | 66.42 | 66.42 | -2.00% | 68,792 |
| Sep 24, 2025 | 67.50 | 68.60 | 67.42 | 67.78 | 67.78 | 0.74% | 49,068 |
| Sep 23, 2025 | 67.66 | 68.99 | 67.16 | 67.28 | 67.28 | -0.11% | 81,429 |
| Sep 22, 2025 | 68.31 | 68.72 | 67.06 | 67.35 | 67.35 | -1.27% | 93,817 |
| Sep 19, 2025 | 68.70 | 69.36 | 67.95 | 68.22 | 68.22 | -0.66% | 81,568 |
| Sep 18, 2025 | 70.22 | 70.76 | 68.35 | 68.68 | 68.68 | 0.99% | 115,854 |
| Sep 17, 2025 | 66.91 | 68.55 | 66.68 | 68.00 | 68.00 | 1.54% | 34,141 |
| Sep 16, 2025 | 67.29 | 67.70 | 66.10 | 66.97 | 66.97 | - | 85,306 |
| Sep 15, 2025 | 66.99 | 68.20 | 66.80 | 66.97 | 66.97 | - | 43,434 |
| Sep 12, 2025 | 67.20 | 67.75 | 66.87 | 66.97 | 66.97 | -0.31% | 37,170 |
| Sep 11, 2025 | 65.90 | 67.32 | 65.67 | 67.18 | 67.18 | 2.25% | 55,816 |
| Sep 10, 2025 | 67.85 | 68.00 | 65.69 | 65.70 | 65.70 | -3.21% | 84,041 |
| Sep 9, 2025 | 68.49 | 68.60 | 67.61 | 67.88 | 67.88 | -0.19% | 25,796 |
| Sep 8, 2025 | 68.24 | 68.60 | 67.81 | 68.01 | 68.01 | -0.46% | 27,765 |
| Sep 5, 2025 | 68.50 | 69.92 | 68.17 | 68.33 | 68.33 | 0.06% | 65,818 |
| Sep 4, 2025 | 69.72 | 69.87 | 66.23 | 68.28 | 68.28 | -1.47% | 101,045 |
| Sep 3, 2025 | 69.13 | 69.89 | 68.85 | 69.30 | 69.30 | 0.25% | 49,385 |
| Sep 2, 2025 | 70.03 | 70.19 | 68.20 | 69.13 | 69.13 | -1.38% | 86,327 |
| Aug 29, 2025 | 70.10 | 70.70 | 69.50 | 70.10 | 70.10 | -0.19% | 32,372 |
| Aug 28, 2025 | 69.83 | 70.51 | 69.13 | 70.23 | 70.23 | 0.91% | 48,730 |
| Aug 27, 2025 | 70.21 | 70.22 | 67.88 | 69.60 | 69.60 | -0.19% | 61,666 |
| Aug 26, 2025 | 69.47 | 70.15 | 69.10 | 69.73 | 69.73 | 0.32% | 24,601 |
| Aug 25, 2025 | 70.00 | 70.00 | 69.09 | 69.51 | 69.51 | -0.45% | 32,126 |
| Aug 22, 2025 | 67.70 | 70.09 | 67.29 | 69.82 | 69.82 | 3.67% | 63,959 |
| Aug 21, 2025 | 68.18 | 68.31 | 66.93 | 67.35 | 67.35 | -0.78% | 92,393 |
| Aug 20, 2025 | 68.77 | 69.32 | 67.79 | 67.88 | 67.88 | -1.68% | 43,894 |
| Aug 19, 2025 | 69.59 | 70.33 | 69.04 | 69.04 | 69.04 | -0.63% | 43,033 |
| Aug 18, 2025 | 69.47 | 69.98 | 69.06 | 69.48 | 69.48 | 0.23% | 37,012 |
| Aug 15, 2025 | 69.50 | 70.14 | 69.31 | 69.32 | 69.32 | 0.14% | 31,375 |
| Aug 14, 2025 | 70.50 | 70.71 | 68.27 | 69.22 | 69.22 | -1.61% | 78,323 |
| Aug 13, 2025 | 67.97 | 70.43 | 67.97 | 70.35 | 70.35 | 3.63% | 46,699 |
| Aug 12, 2025 | 67.16 | 68.74 | 67.08 | 67.89 | 67.89 | 1.22% | 53,489 |
| Aug 11, 2025 | 68.14 | 68.47 | 67.03 | 67.07 | 67.07 | -0.86% | 43,761 |
| Aug 8, 2025 | 68.47 | 68.76 | 67.44 | 67.65 | 67.65 | -0.63% | 51,757 |
| Aug 7, 2025 | 69.64 | 70.25 | 67.73 | 68.08 | 68.08 | -2.06% | 66,906 |
| Aug 6, 2025 | 68.02 | 69.58 | 68.02 | 69.51 | 69.51 | 2.24% | 41,721 |
| Aug 5, 2025 | 68.27 | 68.64 | 67.44 | 67.99 | 67.99 | 0.10% | 56,239 |
| Aug 4, 2025 | 67.79 | 68.47 | 67.11 | 67.92 | 67.92 | 1.57% | 55,564 |
| Aug 1, 2025 | 68.67 | 68.90 | 66.58 | 66.87 | 66.87 | -3.02% | 94,849 |
| Jul 31, 2025 | 69.84 | 70.40 | 68.89 | 68.95 | 68.95 | -3.06% | 115,830 |
| Jul 30, 2025 | 71.85 | 72.48 | 70.47 | 71.13 | 71.13 | -0.64% | 173,124 |
| Jul 29, 2025 | 78.14 | 80.40 | 70.34 | 71.59 | 71.59 | -8.77% | 338,307 |
| Jul 28, 2025 | 78.97 | 79.40 | 77.98 | 78.47 | 78.47 | -0.20% | 25,438 |
| Jul 25, 2025 | 78.12 | 78.81 | 77.52 | 78.62 | 78.62 | 0.63% | 26,082 |