PayPal Holdings, Inc. (LON:0R9U)
London · Delayed Price · Currency is GBP · Price in USD 59.51
-0.09 (-0.15%)
At close: Dec 19, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 61.77 | 62.96 | 61.50 | 62.48 | 62.48 | 1.45% | 58,971 |
| Dec 4, 2025 | 61.20 | 62.09 | 60.40 | 61.59 | 61.59 | 0.99% | 158,704 |
| Dec 3, 2025 | 63.00 | 63.90 | 60.41 | 60.99 | 60.99 | -3.91% | 140,406 |
| Dec 2, 2025 | 62.56 | 63.82 | 62.16 | 63.47 | 63.47 | 0.68% | 75,574 |
| Dec 1, 2025 | 62.90 | 63.23 | 61.51 | 63.04 | 63.04 | 0.56% | 66,685 |
| Nov 28, 2025 | 62.11 | 63.05 | 62.05 | 62.69 | 62.69 | 0.97% | 50,022 |
| Nov 26, 2025 | 61.35 | 62.11 | 61.18 | 62.09 | 62.09 | 0.80% | 80,643 |
| Nov 25, 2025 | 60.59 | 61.97 | 60.11 | 61.60 | 61.60 | 1.60% | 64,499 |
| Nov 24, 2025 | 60.99 | 61.44 | 59.87 | 60.63 | 60.63 | -0.24% | 105,322 |
| Nov 21, 2025 | 57.99 | 60.96 | 57.50 | 60.78 | 60.78 | 3.49% | 115,667 |
| Nov 20, 2025 | 61.00 | 61.05 | 58.43 | 58.73 | 58.73 | -1.23% | 160,992 |
| Nov 19, 2025 | 60.76 | 61.26 | 59.20 | 59.46 | 59.46 | -2.02% | 113,678 |
| Nov 18, 2025 | 61.84 | 62.10 | 60.48 | 60.69 | 60.55 | -2.09% | 78,983 |
| Nov 17, 2025 | 63.10 | 63.57 | 61.94 | 61.98 | 61.84 | -2.06% | 103,528 |
| Nov 14, 2025 | 65.40 | 65.48 | 63.05 | 63.28 | 63.13 | -3.59% | 161,826 |
| Nov 13, 2025 | 67.40 | 67.50 | 65.56 | 65.64 | 65.48 | -2.10% | 65,086 |
| Nov 12, 2025 | 67.53 | 67.97 | 66.92 | 67.04 | 66.89 | -1.17% | 56,338 |
| Nov 11, 2025 | 66.29 | 67.95 | 66.07 | 67.84 | 67.68 | 1.84% | 52,918 |
| Nov 10, 2025 | 66.81 | 67.46 | 65.76 | 66.61 | 66.46 | 1.36% | 75,940 |
| Nov 7, 2025 | 66.24 | 66.75 | 64.79 | 65.72 | 65.56 | -1.52% | 134,510 |
| Nov 6, 2025 | 68.00 | 68.20 | 66.29 | 66.73 | 66.58 | -1.39% | 87,196 |
| Nov 5, 2025 | 66.07 | 67.97 | 65.50 | 67.67 | 67.51 | 1.98% | 81,825 |
| Nov 4, 2025 | 68.17 | 68.17 | 65.95 | 66.36 | 66.21 | -3.65% | 202,208 |
| Nov 3, 2025 | 69.53 | 70.37 | 67.71 | 68.87 | 68.71 | -0.48% | 136,408 |
| Oct 31, 2025 | 68.59 | 69.56 | 67.63 | 69.20 | 69.04 | 1.48% | 139,788 |
| Oct 30, 2025 | 70.29 | 70.95 | 68.14 | 68.19 | 68.03 | -2.67% | 174,729 |
| Oct 29, 2025 | 74.29 | 74.86 | 69.77 | 70.06 | 69.90 | -6.32% | 383,302 |
| Oct 28, 2025 | 71.74 | 82.42 | 69.85 | 74.79 | 74.62 | 5.76% | 872,381 |
| Oct 27, 2025 | 70.73 | 71.85 | 70.18 | 70.72 | 70.56 | 0.24% | 111,948 |
| Oct 24, 2025 | 69.60 | 71.24 | 69.55 | 70.55 | 70.39 | 0.84% | 52,867 |
| Oct 23, 2025 | 68.09 | 70.05 | 68.06 | 69.97 | 69.80 | 2.74% | 51,528 |
| Oct 22, 2025 | 69.95 | 69.99 | 67.96 | 68.10 | 67.94 | -2.87% | 47,960 |
| Oct 21, 2025 | 69.22 | 70.35 | 68.75 | 70.11 | 69.95 | 1.44% | 55,726 |
| Oct 20, 2025 | 67.65 | 69.33 | 67.51 | 69.11 | 68.95 | 3.12% | 84,652 |
| Oct 17, 2025 | 66.12 | 67.19 | 64.50 | 67.02 | 66.87 | 2.15% | 87,906 |
| Oct 16, 2025 | 68.12 | 68.91 | 65.61 | 65.61 | 65.46 | -3.79% | 111,244 |
| Oct 15, 2025 | 69.19 | 69.87 | 67.88 | 68.20 | 68.04 | -1.57% | 79,016 |
| Oct 14, 2025 | 69.08 | 69.40 | 66.77 | 69.28 | 69.12 | 0.64% | 108,500 |
| Oct 13, 2025 | 70.25 | 72.50 | 68.17 | 68.84 | 68.68 | -3.33% | 249,766 |
| Oct 10, 2025 | 76.18 | 76.87 | 71.00 | 71.21 | 71.05 | -5.67% | 302,457 |