PayPal Holdings, Inc. (NEO:PYPL)
Canada
· Delayed Price · Currency is CAD 5.28
+0.01 (0.19%)
Mar 3, 2025, 11:54 AM EST
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -0.76% | 24,690 |
| Feb 28, 2025 | 5.20 | 5.28 | 5.16 | 5.27 | 5.27 | 0.76% | 103,880 |
| Feb 27, 2025 | 5.37 | 5.38 | 5.23 | 5.23 | 5.23 | -1.88% | 75,096 |
| Feb 26, 2025 | 5.57 | 5.57 | 5.33 | 5.33 | 5.33 | -2.91% | 160,485 |
| Feb 25, 2025 | 5.65 | 5.73 | 5.40 | 5.49 | 5.49 | -1.79% | 113,874 |
| Feb 24, 2025 | 5.60 | 5.62 | 5.49 | 5.59 | 5.59 | 0.72% | 44,005 |
| Feb 21, 2025 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | -3.65% | 85,176 |
| Feb 20, 2025 | 5.82 | 5.82 | 5.72 | 5.76 | 5.76 | -1.37% | 39,278 |
| Feb 19, 2025 | 5.85 | 5.85 | 5.76 | 5.84 | 5.84 | 0.17% | 57,760 |
| Feb 18, 2025 | 5.77 | 5.85 | 5.75 | 5.83 | 5.83 | 0.69% | 48,044 |
| Feb 14, 2025 | 5.69 | 5.81 | 5.69 | 5.79 | 5.79 | 1.76% | 138,211 |
| Feb 13, 2025 | 5.71 | 5.71 | 5.63 | 5.69 | 5.69 | 0.53% | 38,627 |
| Feb 12, 2025 | 5.62 | 5.71 | 5.60 | 5.66 | 5.66 | - | 50,413 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.65 | 5.66 | 5.66 | -2.75% | 93,197 |
| Feb 10, 2025 | 5.83 | 5.86 | 5.77 | 5.82 | 5.82 | 1.57% | 881,005 |
| Feb 7, 2025 | 5.89 | 5.90 | 5.73 | 5.73 | 5.73 | -2.05% | 73,211 |
| Feb 6, 2025 | 5.95 | 5.95 | 5.81 | 5.85 | 5.85 | -0.68% | 496,487 |
| Feb 5, 2025 | 5.84 | 5.90 | 5.78 | 5.89 | 5.89 | 1.73% | 158,340 |
| Feb 4, 2025 | 6.14 | 6.14 | 5.76 | 5.79 | 5.79 | -12.41% | 448,034 |
| Feb 3, 2025 | 6.30 | 6.62 | 6.30 | 6.61 | 6.61 | 0.76% | 127,424 |
| Jan 31, 2025 | 6.66 | 6.69 | 6.56 | 6.56 | 6.56 | -1.06% | 28,292 |
| Jan 30, 2025 | 6.68 | 6.73 | 6.59 | 6.63 | 6.63 | 0.91% | 43,626 |
| Jan 29, 2025 | 6.61 | 6.61 | 6.55 | 6.57 | 6.57 | 0.61% | 21,329 |
| Jan 28, 2025 | 6.65 | 6.65 | 6.45 | 6.53 | 6.53 | -2.25% | 38,751 |
| Jan 27, 2025 | 6.45 | 6.68 | 6.45 | 6.68 | 6.68 | 1.06% | 171,903 |
| Jan 24, 2025 | 6.64 | 6.67 | 6.58 | 6.61 | 6.61 | -0.45% | 28,236 |
| Jan 23, 2025 | 6.62 | 6.64 | 6.55 | 6.64 | 6.64 | -0.45% | 65,070 |
| Jan 22, 2025 | 6.70 | 6.70 | 6.62 | 6.67 | 6.67 | - | 36,550 |
| Jan 21, 2025 | 6.86 | 6.86 | 6.65 | 6.67 | 6.67 | -4.03% | 108,519 |
| Jan 20, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 1.91% | 39,269 |
| Jan 17, 2025 | 6.75 | 6.92 | 6.74 | 6.82 | 6.82 | 3.18% | 181,056 |
| Jan 16, 2025 | 6.70 | 6.71 | 6.61 | 6.61 | 6.61 | -0.75% | 63,039 |
| Jan 15, 2025 | 6.54 | 6.69 | 6.54 | 6.66 | 6.66 | 3.10% | 68,538 |
| Jan 14, 2025 | 6.37 | 6.48 | 6.30 | 6.46 | 6.46 | 3.86% | 56,317 |
| Jan 13, 2025 | 6.13 | 6.24 | 6.07 | 6.22 | 6.22 | 0.48% | 54,355 |
| Jan 10, 2025 | 6.40 | 6.45 | 6.10 | 6.19 | 6.19 | -3.88% | 236,797 |
| Jan 9, 2025 | 6.49 | 6.49 | 6.42 | 6.44 | 6.44 | -1.38% | 22,467 |
| Jan 8, 2025 | 6.49 | 6.54 | 6.45 | 6.53 | 6.53 | 0.15% | 31,632 |
| Jan 7, 2025 | 6.69 | 6.69 | 6.51 | 6.52 | 6.52 | -1.95% | 27,577 |
| Jan 6, 2025 | 6.75 | 6.75 | 6.54 | 6.65 | 6.65 | 2.15% | 92,168 |
| Jan 3, 2025 | 6.39 | 6.51 | 6.39 | 6.51 | 6.51 | 1.56% | 48,882 |
| Jan 2, 2025 | 6.41 | 6.45 | 6.33 | 6.41 | 6.41 | 1.26% | 49,644 |
| Dec 31, 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.33 | -0.31% | 46,332 |
| Dec 30, 2024 | 6.39 | 6.40 | 6.27 | 6.35 | 6.35 | -1.40% | 142,330 |
| Dec 27, 2024 | 6.44 | 6.49 | 6.40 | 6.44 | 6.44 | -1.68% | 101,428 |
| Dec 24, 2024 | 6.42 | 6.56 | 6.42 | 6.55 | 6.55 | 1.55% | 73,764 |
| Dec 23, 2024 | 6.38 | 6.46 | 6.38 | 6.45 | 6.45 | -0.31% | 68,111 |
| Dec 20, 2024 | 6.35 | 6.55 | 6.28 | 6.47 | 6.47 | 0.15% | 43,810 |
| Dec 19, 2024 | 6.35 | 6.57 | 6.35 | 6.46 | 6.46 | 1.89% | 248,074 |
| Dec 18, 2024 | 6.70 | 6.75 | 6.34 | 6.34 | 6.34 | -6.07% | 92,783 |
| Dec 17, 2024 | 6.78 | 6.82 | 6.71 | 6.75 | 6.75 | -0.74% | 100,540 |
| Dec 16, 2024 | 6.78 | 6.80 | 6.66 | 6.80 | 6.80 | 0.29% | 29,175 |
| Dec 13, 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 1.95% | 63,800 |
| Dec 12, 2024 | 6.76 | 6.78 | 6.65 | 6.65 | 6.65 | -1.63% | 28,862 |
| Dec 11, 2024 | 6.56 | 6.77 | 6.53 | 6.76 | 6.76 | 2.74% | 82,779 |
| Dec 10, 2024 | 6.74 | 6.74 | 6.58 | 6.58 | 6.58 | -1.79% | 31,330 |
| Dec 9, 2024 | 6.82 | 6.95 | 6.69 | 6.70 | 6.70 | 0.30% | 229,314 |
| Dec 6, 2024 | 6.63 | 6.69 | 6.60 | 6.68 | 6.68 | 0.75% | 50,441 |
| Dec 5, 2024 | 6.70 | 6.70 | 6.59 | 6.63 | 6.63 | -0.45% | 44,439 |
| Dec 4, 2024 | 6.31 | 6.71 | 6.31 | 6.66 | 6.66 | 5.21% | 77,490 |
| Dec 3, 2024 | 6.47 | 6.47 | 6.31 | 6.33 | 6.33 | -1.71% | 43,494 |
| Dec 2, 2024 | 6.49 | 6.50 | 6.38 | 6.44 | 6.44 | -0.16% | 15,436 |
| Nov 29, 2024 | 6.51 | 6.51 | 6.40 | 6.45 | 6.45 | -0.46% | 19,117 |
| Nov 28, 2024 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | 0.78% | 5,668 |
| Nov 27, 2024 | 6.47 | 6.51 | 6.42 | 6.43 | 6.43 | -0.46% | 33,218 |
| Nov 26, 2024 | 6.47 | 6.53 | 6.46 | 6.46 | 6.46 | -1.07% | 51,532 |
| Nov 25, 2024 | 6.55 | 6.59 | 6.48 | 6.53 | 6.53 | 1.24% | 102,650 |
| Nov 22, 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.22% | 60,853 |
| Nov 21, 2024 | 6.36 | 6.36 | 6.29 | 6.31 | 6.31 | 0.16% | 25,999 |
| Nov 20, 2024 | 6.32 | 6.32 | 6.27 | 6.30 | 6.30 | 0.64% | 78,542 |
| Nov 19, 2024 | 6.21 | 6.26 | 6.15 | 6.26 | 6.26 | -0.63% | 80,797 |
| Nov 18, 2024 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -1.56% | 84,404 |
| Nov 15, 2024 | 6.39 | 6.41 | 6.33 | 6.40 | 6.40 | 0.31% | 49,287 |
| Nov 14, 2024 | 6.51 | 6.51 | 6.37 | 6.38 | 6.38 | -2.00% | 52,332 |
| Nov 13, 2024 | 6.42 | 6.55 | 6.42 | 6.51 | 6.51 | 1.09% | 140,006 |
| Nov 12, 2024 | 6.38 | 6.54 | 6.38 | 6.44 | 6.44 | -0.31% | 102,732 |
| Nov 11, 2024 | 6.29 | 6.50 | 6.21 | 6.46 | 6.46 | 4.53% | 123,556 |
| Nov 8, 2024 | 6.09 | 6.19 | 6.09 | 6.18 | 6.18 | 2.15% | 168,598 |
| Nov 7, 2024 | 6.05 | 6.15 | 6.04 | 6.05 | 6.05 | - | 68,577 |
| Nov 6, 2024 | 5.98 | 6.08 | 5.96 | 6.05 | 6.05 | 2.72% | 202,478 |
| Nov 5, 2024 | 5.84 | 5.91 | 5.83 | 5.89 | 5.89 | 1.20% | 56,046 |
| Nov 4, 2024 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 1.22% | 33,000 |
| Nov 1, 2024 | 5.80 | 5.82 | 5.70 | 5.75 | 5.75 | -2.87% | 88,708 |
| Oct 31, 2024 | 5.87 | 5.94 | 5.87 | 5.92 | 5.92 | 1.54% | 62,508 |
| Oct 30, 2024 | 5.86 | 5.93 | 5.81 | 5.83 | 5.83 | -2.35% | 151,684 |
| Oct 29, 2024 | 5.87 | 6.05 | 5.74 | 5.97 | 5.97 | -4.33% | 429,130 |
| Oct 28, 2024 | 6.17 | 6.24 | 6.14 | 6.24 | 6.24 | 2.30% | 287,369 |
| Oct 25, 2024 | 6.17 | 6.17 | 6.08 | 6.10 | 6.10 | 0.49% | 74,675 |
| Oct 24, 2024 | 6.07 | 6.15 | 6.03 | 6.07 | 6.07 | 0.50% | 54,542 |
| Oct 23, 2024 | 6.01 | 6.13 | 5.99 | 6.04 | 6.04 | - | 33,342 |
| Oct 22, 2024 | 5.98 | 6.07 | 5.97 | 6.04 | 6.04 | 0.50% | 53,137 |
| Oct 21, 2024 | 5.94 | 6.06 | 5.94 | 6.01 | 6.01 | -0.50% | 48,210 |
| Oct 18, 2024 | 5.92 | 6.05 | 5.89 | 6.04 | 6.04 | 1.34% | 782,632 |
| Oct 17, 2024 | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | -1.00% | 35,018 |
| Oct 16, 2024 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 1.35% | 57,130 |
| Oct 15, 2024 | 5.95 | 6.03 | 5.87 | 5.94 | 5.94 | -1.16% | 443,083 |
| Oct 11, 2024 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 1.86% | 59,477 |
| Oct 10, 2024 | 5.99 | 5.99 | 5.88 | 5.90 | 5.90 | -3.28% | 109,553 |
| Oct 9, 2024 | 6.03 | 6.11 | 6.03 | 6.10 | 6.10 | 0.66% | 105,347 |
| Oct 8, 2024 | 6.01 | 6.08 | 5.95 | 6.06 | 6.06 | 1.17% | 64,494 |