PayPal Holdings, Inc. (NEO:PYPL)
Canada · Delayed Price · Currency is CAD 5.21
-0.04 (-0.76%)
Jul 30, 2025, 10:19 AM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 25,680 |
| Jul 17, 2025 | 5.35 | 5.44 | 5.34 | 5.44 | 5.44 | 1.49% | 14,609 |
| Jul 16, 2025 | 5.42 | 5.42 | 5.27 | 5.36 | 5.36 | - | 53,293 |
| Jul 15, 2025 | 5.39 | 5.42 | 5.36 | 5.36 | 5.36 | -1.11% | 29,425 |
| Jul 14, 2025 | 5.29 | 5.45 | 5.28 | 5.42 | 5.42 | 3.04% | 86,244 |
| Jul 11, 2025 | 5.53 | 5.53 | 5.21 | 5.26 | 5.26 | -5.57% | 185,827 |
| Jul 10, 2025 | 5.43 | 5.59 | 5.43 | 5.57 | 5.57 | 1.27% | 21,170 |
| Jul 9, 2025 | 5.52 | 5.55 | 5.47 | 5.50 | 5.50 | -0.36% | 13,299 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.48 | 5.52 | 5.52 | -1.08% | 28,806 |
| Jul 7, 2025 | 5.57 | 5.64 | 5.57 | 5.58 | 5.58 | 1.45% | 25,075 |
| Jul 4, 2025 | 5.61 | 5.65 | 5.50 | 5.50 | 5.50 | -1.96% | 9,451 |
| Jul 3, 2025 | 5.60 | 5.68 | 5.60 | 5.61 | 5.61 | 0.18% | 30,581 |
| Jul 2, 2025 | 5.50 | 5.63 | 5.50 | 5.60 | 5.60 | 2.38% | 50,127 |
| Jun 30, 2025 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 1.30% | 38,272 |
| Jun 27, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | 0.37% | 23,646 |
| Jun 26, 2025 | 5.35 | 5.38 | 5.28 | 5.38 | 5.38 | 0.19% | 36,767 |
| Jun 25, 2025 | 5.45 | 5.45 | 5.33 | 5.37 | 5.37 | -0.74% | 29,552 |
| Jun 24, 2025 | 5.34 | 5.44 | 5.34 | 5.41 | 5.41 | 2.27% | 26,163 |
| Jun 23, 2025 | 5.20 | 5.29 | 5.15 | 5.29 | 5.29 | 2.92% | 30,821 |
| Jun 20, 2025 | 4.96 | 5.18 | 4.93 | 5.14 | 5.14 | 2.19% | 86,753 |
| Jun 19, 2025 | 4.91 | 5.03 | 4.91 | 5.03 | 5.03 | -0.20% | 17,598 |
| Jun 18, 2025 | 5.20 | 5.24 | 4.96 | 5.04 | 5.04 | -3.08% | 100,004 |
| Jun 17, 2025 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -2.07% | 32,644 |
| Jun 16, 2025 | 5.23 | 5.33 | 5.23 | 5.31 | 5.31 | 2.12% | 41,608 |
| Jun 13, 2025 | 5.33 | 5.45 | 5.20 | 5.20 | 5.20 | -5.28% | 109,752 |
| Jun 12, 2025 | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | 0.18% | 121,004 |
| Jun 11, 2025 | 5.49 | 5.52 | 5.46 | 5.48 | 5.48 | -0.18% | 44,557 |
| Jun 10, 2025 | 5.43 | 5.54 | 5.42 | 5.49 | 5.49 | 1.29% | 29,501 |
| Jun 9, 2025 | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 44,200 |
| Jun 6, 2025 | 5.40 | 5.42 | 5.35 | 5.41 | 5.41 | 1.31% | 51,828 |
| Jun 5, 2025 | 5.38 | 5.41 | 5.31 | 5.34 | 5.34 | -0.37% | 41,063 |
| Jun 4, 2025 | 5.25 | 5.38 | 5.25 | 5.36 | 5.36 | 1.90% | 57,367 |
| Jun 3, 2025 | 5.23 | 5.26 | 5.15 | 5.26 | 5.26 | 0.77% | 15,587 |
| Jun 2, 2025 | 5.06 | 5.22 | 5.06 | 5.22 | 5.22 | 0.77% | 10,145 |
| May 30, 2025 | 5.19 | 5.23 | 5.12 | 5.18 | 5.18 | -0.96% | 24,989 |
| May 29, 2025 | 5.28 | 5.32 | 5.18 | 5.23 | 5.23 | -0.76% | 41,225 |
| May 28, 2025 | 5.23 | 5.30 | 5.23 | 5.27 | 5.27 | - | 17,050 |
| May 27, 2025 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | 1.35% | 24,157 |
| May 26, 2025 | 5.14 | 5.23 | 5.14 | 5.20 | 5.20 | 0.97% | 11,759 |
| May 23, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | -2.46% | 41,604 |
| May 22, 2025 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | -0.19% | 7,519 |
| May 21, 2025 | 5.28 | 5.38 | 5.28 | 5.29 | 5.29 | -0.38% | 27,389 |
| May 20, 2025 | 5.34 | 5.36 | 5.30 | 5.31 | 5.31 | -0.19% | 33,398 |