PayPal Holdings, Inc. (NEO:PYPL)
Canada · Delayed Price · Currency is CAD 4.870
-0.030 (-0.61%)
Oct 1, 2025, 3:59 PM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.13 | 5.13 | 4.89 | 4.90 | 4.90 | -3.92% | 296,297 |
| Sep 29, 2025 | 4.98 | 5.21 | 4.96 | 5.10 | 5.10 | 3.87% | 226,586 |
| Sep 26, 2025 | 4.91 | 4.93 | 4.86 | 4.91 | 4.91 | 0.82% | 45,113 |
| Sep 25, 2025 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -1.81% | 62,915 |
| Sep 24, 2025 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | 0.81% | 63,781 |
| Sep 23, 2025 | 4.93 | 5.03 | 4.90 | 4.92 | 4.92 | -0.40% | 47,456 |
| Sep 22, 2025 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -1.00% | 96,462 |
| Sep 19, 2025 | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | -0.60% | 152,328 |
| Sep 18, 2025 | 5.13 | 5.13 | 4.99 | 5.02 | 5.02 | 0.40% | 348,063 |
| Sep 17, 2025 | 4.86 | 5.06 | 4.86 | 5.00 | 5.00 | 2.25% | 622,961 |
| Sep 16, 2025 | 4.93 | 4.93 | 4.83 | 4.89 | 4.89 | -0.41% | 92,088 |
| Sep 15, 2025 | 4.90 | 4.97 | 4.89 | 4.91 | 4.91 | 0.41% | 34,049 |
| Sep 12, 2025 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | -0.61% | 30,181 |
| Sep 11, 2025 | 4.77 | 4.92 | 4.77 | 4.92 | 4.92 | 2.29% | 83,333 |
| Sep 10, 2025 | 4.95 | 4.97 | 4.77 | 4.81 | 4.81 | -2.83% | 534,727 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.80% | 62,802 |
| Sep 8, 2025 | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | - | 35,467 |
| Sep 5, 2025 | 5.01 | 5.10 | 4.99 | 4.99 | 4.99 | -0.20% | 32,346 |
| Sep 4, 2025 | 5.12 | 5.12 | 4.84 | 5.00 | 5.00 | -1.96% | 67,693 |
| Sep 3, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 0.79% | 18,560 |
| Sep 2, 2025 | 4.99 | 5.06 | 4.98 | 5.06 | 5.06 | -1.17% | 32,064 |
| Aug 29, 2025 | 5.13 | 5.17 | 5.11 | 5.12 | 5.12 | -0.19% | 12,072 |
| Aug 28, 2025 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.59% | 25,110 |
| Aug 27, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.58% | 19,750 |
| Aug 26, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.79% | 20,465 |
| Aug 25, 2025 | 5.12 | 5.12 | 5.06 | 5.09 | 5.09 | -0.20% | 34,160 |
| Aug 22, 2025 | 4.98 | 5.13 | 4.98 | 5.10 | 5.10 | 3.24% | 75,691 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 67,324 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 40,983 |
| Aug 19, 2025 | 5.12 | 5.16 | 5.04 | 5.04 | 5.04 | -0.98% | 93,725 |
| Aug 18, 2025 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | 0.20% | 27,108 |
| Aug 15, 2025 | 5.10 | 5.13 | 5.07 | 5.08 | 5.08 | 0.40% | 36,172 |
| Aug 14, 2025 | 5.13 | 5.13 | 5.00 | 5.06 | 5.06 | -1.94% | 185,230 |
| Aug 13, 2025 | 4.98 | 5.18 | 4.98 | 5.16 | 5.16 | 3.61% | 78,833 |
| Aug 12, 2025 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 1.22% | 37,911 |
| Aug 11, 2025 | 4.94 | 5.02 | 4.91 | 4.92 | 4.92 | -0.81% | 68,872 |
| Aug 8, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -0.60% | 48,140 |
| Aug 7, 2025 | 5.10 | 5.12 | 4.97 | 4.99 | 4.99 | -1.77% | 73,984 |
| Aug 6, 2025 | 4.96 | 5.10 | 4.96 | 5.08 | 5.08 | 2.01% | 39,224 |
| Aug 5, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | 1.01% | 37,755 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.89 | 4.93 | 4.93 | -1.99% | 107,243 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | -1.76% | 102,660 |
| Jul 30, 2025 | 5.34 | 5.34 | 5.10 | 5.12 | 5.12 | -2.48% | 199,595 |
| Jul 29, 2025 | 5.30 | 5.38 | 5.18 | 5.25 | 5.25 | -8.70% | 375,368 |
| Jul 28, 2025 | 5.79 | 5.84 | 5.71 | 5.75 | 5.75 | 0.35% | 64,407 |
| Jul 25, 2025 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | 0.17% | 107,758 |
| Jul 24, 2025 | 5.66 | 5.77 | 5.66 | 5.72 | 5.72 | 1.60% | 99,395 |
| Jul 23, 2025 | 5.62 | 5.67 | 5.58 | 5.63 | 5.63 | 1.08% | 31,413 |
| Jul 22, 2025 | 5.52 | 5.58 | 5.52 | 5.57 | 5.57 | 1.27% | 31,361 |
| Jul 21, 2025 | 5.49 | 5.59 | 5.49 | 5.50 | 5.50 | 1.29% | 21,610 |