PayPal Holdings, Inc. (LON:0R9U)
London · Delayed Price · Currency is GBP · Price in USD 66.73
-0.94 (-1.39%)
At close: Nov 6, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 66.24 | 66.75 | 64.79 | 65.72 | 65.72 | -1.52% | 134,510 |
| Nov 6, 2025 | 68.00 | 68.20 | 66.29 | 66.73 | 66.73 | -1.39% | 87,196 |
| Nov 5, 2025 | 66.07 | 67.97 | 65.50 | 67.67 | 67.67 | 1.98% | 81,825 |
| Nov 4, 2025 | 68.17 | 68.17 | 65.95 | 66.36 | 66.36 | -3.65% | 202,208 |
| Nov 3, 2025 | 69.53 | 70.37 | 67.71 | 68.87 | 68.87 | -0.48% | 136,408 |
| Oct 31, 2025 | 68.59 | 69.56 | 67.63 | 69.20 | 69.20 | 1.48% | 139,788 |
| Oct 30, 2025 | 70.29 | 70.95 | 68.14 | 68.19 | 68.19 | -2.67% | 174,729 |
| Oct 29, 2025 | 74.29 | 74.86 | 69.77 | 70.06 | 70.06 | -6.32% | 383,302 |
| Oct 28, 2025 | 71.74 | 82.42 | 69.85 | 74.79 | 74.79 | 5.76% | 872,381 |
| Oct 27, 2025 | 70.73 | 71.85 | 70.18 | 70.72 | 70.72 | 0.24% | 111,948 |
| Oct 24, 2025 | 69.60 | 71.24 | 69.55 | 70.55 | 70.55 | 0.84% | 52,867 |
| Oct 23, 2025 | 68.09 | 70.05 | 68.06 | 69.97 | 69.97 | 2.74% | 51,528 |
| Oct 22, 2025 | 69.95 | 69.99 | 67.96 | 68.10 | 68.10 | -2.87% | 47,960 |
| Oct 21, 2025 | 69.22 | 70.35 | 68.75 | 70.11 | 70.11 | 1.44% | 55,726 |
| Oct 20, 2025 | 67.65 | 69.33 | 67.51 | 69.11 | 69.11 | 3.12% | 84,652 |
| Oct 17, 2025 | 66.12 | 67.19 | 64.50 | 67.02 | 67.02 | 2.15% | 87,906 |
| Oct 16, 2025 | 68.12 | 68.91 | 65.61 | 65.61 | 65.61 | -3.79% | 111,244 |
| Oct 15, 2025 | 69.19 | 69.87 | 67.88 | 68.20 | 68.20 | -1.57% | 79,016 |
| Oct 14, 2025 | 69.08 | 69.40 | 66.77 | 69.28 | 69.28 | 0.64% | 108,500 |
| Oct 13, 2025 | 70.25 | 72.50 | 68.17 | 68.84 | 68.84 | -3.33% | 249,766 |
| Oct 10, 2025 | 76.18 | 76.87 | 71.00 | 71.21 | 71.21 | -5.67% | 302,457 |
| Oct 9, 2025 | 76.63 | 84.46 | 75.05 | 75.49 | 75.49 | -0.28% | 119,668 |
| Oct 8, 2025 | 75.22 | 76.50 | 73.29 | 75.70 | 75.70 | 3.41% | 157,689 |
| Oct 7, 2025 | 72.74 | 75.67 | 59.94 | 73.20 | 73.20 | 2.57% | 306,543 |
| Oct 6, 2025 | 69.66 | 71.58 | 69.46 | 71.37 | 71.37 | 3.21% | 96,600 |
| 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 |