PayPal Holdings, Inc. (LON:0R9U)
London · Delayed Price · Currency is GBP · Price in USD 66.97
-0.21 (-0.31%)
At close: Sep 12, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 77.51 | 78.76 | 77.32 | 78.13 | 78.13 | 1.64% | 81,939 |
| Jul 23, 2025 | 77.33 | 77.33 | 76.00 | 76.87 | 76.87 | 1.45% | 40,280 |
| Jul 22, 2025 | 74.91 | 75.89 | 74.68 | 75.77 | 75.77 | 0.55% | 22,944 |
| Jul 21, 2025 | 74.69 | 76.19 | 74.28 | 75.35 | 75.35 | 2.09% | 56,366 |
| Jul 18, 2025 | 74.20 | 74.36 | 73.31 | 73.81 | 73.81 | 0.13% | 23,118 |
| Jul 17, 2025 | 72.43 | 73.76 | 72.39 | 73.71 | 73.71 | 1.50% | 38,040 |
| Jul 16, 2025 | 72.75 | 73.46 | 71.73 | 72.62 | 72.62 | -1.65% | 24,972 |
| Jul 15, 2025 | 74.12 | 74.12 | 73.19 | 73.84 | 73.84 | 0.07% | 13,974 |
| Jul 14, 2025 | 71.68 | 74.26 | 70.90 | 73.79 | 73.79 | -1.13% | 87,647 |
| Jul 11, 2025 | 75.50 | 75.50 | 74.28 | 74.63 | 74.63 | -1.67% | 22,615 |
| Jul 10, 2025 | 74.30 | 76.19 | 74.14 | 75.90 | 75.90 | 1.48% | 21,965 |
| Jul 9, 2025 | 75.00 | 75.74 | 74.39 | 74.79 | 74.79 | -0.12% | 15,724 |
| Jul 8, 2025 | 76.48 | 76.48 | 74.51 | 74.88 | 74.88 | -1.50% | 23,581 |
| Jul 7, 2025 | 76.09 | 76.80 | 75.74 | 76.02 | 76.02 | -0.75% | 16,584 |
| Jul 3, 2025 | 76.35 | 77.35 | 76.28 | 76.59 | 76.59 | 0.57% | 47,986 |