PayPal Holdings, Inc. (NEO:PYPL)
Canada · Delayed Price · Currency is CAD 4.370
-0.090 (-2.02%)
At close: Dec 17, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.35 | 4.37 | 4.28 | 4.33 | - | -0.92% | 302,625 |
| Dec 17, 2025 | 4.47 | 4.52 | 4.36 | 4.37 | 4.37 | -2.02% | 73,187 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.43 | 4.46 | 4.46 | 1.36% | 50,453 |
| Dec 15, 2025 | 4.53 | 4.55 | 4.40 | 4.40 | 4.40 | -1.57% | 128,177 |
| Dec 12, 2025 | 4.47 | 4.50 | 4.45 | 4.47 | 4.47 | - | 109,462 |
| Dec 11, 2025 | 4.40 | 4.48 | 4.33 | 4.47 | 4.47 | 0.90% | 124,608 |
| Dec 10, 2025 | 4.42 | 4.45 | 4.36 | 4.43 | 4.43 | 0.45% | 134,426 |
| Dec 9, 2025 | 4.40 | 4.46 | 4.40 | 4.41 | 4.41 | -0.68% | 69,764 |
| Dec 8, 2025 | 4.55 | 4.55 | 4.43 | 4.44 | 4.44 | -1.77% | 213,143 |
| Dec 5, 2025 | 4.50 | 4.56 | 4.48 | 4.52 | 4.52 | 0.89% | 240,572 |
| Dec 4, 2025 | 4.43 | 4.50 | 4.39 | 4.48 | 4.48 | 0.67% | 104,231 |
| Dec 3, 2025 | 4.60 | 4.62 | 4.39 | 4.45 | 4.45 | -2.84% | 215,306 |
| Dec 2, 2025 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | 0.88% | 74,816 |
| Dec 1, 2025 | 4.52 | 4.59 | 4.49 | 4.54 | 4.54 | -0.11% | 141,675 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | -0.33% | 92,247 |
| Nov 27, 2025 | 4.51 | 4.57 | 4.51 | 4.56 | 4.56 | 1.33% | 32,749 |
| Nov 26, 2025 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | 0.90% | 222,990 |
| Nov 25, 2025 | 4.37 | 4.50 | 4.37 | 4.46 | 4.46 | 1.13% | 213,790 |
| Nov 24, 2025 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | - | 194,322 |
| Nov 21, 2025 | 4.24 | 4.43 | 4.23 | 4.41 | 4.41 | 4.26% | 145,380 |
| Nov 20, 2025 | 4.42 | 4.42 | 4.22 | 4.23 | 4.23 | -2.98% | 242,128 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.30 | 4.36 | 4.36 | -1.36% | 212,020 |
| Nov 18, 2025 | 4.49 | 4.49 | 4.41 | 4.42 | 4.42 | -1.78% | 179,492 |
| Nov 17, 2025 | 4.56 | 4.60 | 4.46 | 4.50 | 4.50 | -1.53% | 199,227 |
| Nov 14, 2025 | 4.65 | 4.70 | 4.57 | 4.57 | 4.57 | -3.79% | 252,504 |
| Nov 13, 2025 | 4.87 | 4.89 | 4.75 | 4.75 | 4.75 | -2.86% | 197,384 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | -0.41% | 231,582 |
| Nov 11, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 1.66% | 115,273 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | - | 95,945 |
| Nov 7, 2025 | 4.81 | 4.84 | 4.72 | 4.83 | 4.83 | - | 341,514 |
| Nov 6, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | -2.62% | 184,655 |
| Nov 5, 2025 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 3.12% | 514,351 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -3.41% | 334,222 |
| Nov 3, 2025 | 5.10 | 5.12 | 4.94 | 4.98 | 4.98 | -1.39% | 320,800 |
| Oct 31, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 1.81% | 167,852 |
| Oct 30, 2025 | 5.06 | 5.13 | 4.95 | 4.96 | 4.96 | -2.36% | 463,461 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.06 | 5.08 | 5.08 | -4.51% | 597,639 |
| Oct 28, 2025 | 5.54 | 5.76 | 5.32 | 5.32 | 5.32 | 3.91% | 1,062,215 |
| Oct 27, 2025 | 5.13 | 5.22 | 5.12 | 5.12 | 5.12 | 0.59% | 196,106 |
| Oct 24, 2025 | 5.08 | 5.18 | 5.08 | 5.09 | 5.09 | - | 87,985 |
| Oct 23, 2025 | 5.00 | 5.10 | 4.95 | 5.09 | 5.09 | 3.67% | 248,186 |
| Oct 22, 2025 | 5.06 | 5.06 | 4.90 | 4.91 | 4.91 | -3.73% | 145,520 |
| Oct 21, 2025 | 5.07 | 5.12 | 5.02 | 5.10 | 5.10 | 0.99% | 77,213 |
| Oct 20, 2025 | 4.96 | 5.06 | 4.95 | 5.05 | 5.05 | 2.64% | 71,258 |
| Oct 17, 2025 | 4.75 | 4.93 | 4.75 | 4.92 | 4.92 | 2.07% | 102,794 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.77 | 4.82 | 4.82 | -2.82% | 219,606 |
| Oct 15, 2025 | 5.05 | 5.09 | 4.95 | 4.96 | 4.96 | -1.78% | 295,358 |
| Oct 14, 2025 | 4.89 | 5.08 | 4.87 | 5.05 | 5.05 | -0.79% | 266,705 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.09 | 5.09 | 5.09 | -7.96% | 366,755 |
| Oct 9, 2025 | 5.69 | 5.69 | 5.47 | 5.53 | 5.53 | -0.54% | 224,362 |