PayPal Holdings, Inc. (NEO:PYPL)
Canada
· Delayed Price · Currency is CAD 4.580
-0.400 (-8.03%)
Apr 3, 2025, 3:53 PM EST
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.70 | 4.73 | 4.52 | 4.58 | 4.58 | -8.03% | 78,660 |
| Apr 2, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1.84% | 46,151 |
| Apr 1, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.66% | 65,209 |
| Mar 31, 2025 | 4.78 | 4.81 | 4.72 | 4.81 | 4.81 | - | 74,828 |
| Mar 28, 2025 | 5.06 | 5.06 | 4.80 | 4.81 | 4.81 | -5.69% | 422,292 |
| Mar 27, 2025 | 5.15 | 5.17 | 5.09 | 5.10 | 5.10 | -1.54% | 15,700 |
| Mar 26, 2025 | 5.20 | 5.24 | 5.15 | 5.18 | 5.18 | -1.33% | 15,740 |
| Mar 25, 2025 | 5.33 | 5.33 | 5.21 | 5.25 | 5.25 | -0.19% | 151,241 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | 1.15% | 43,071 |
| Mar 21, 2025 | 5.15 | 5.21 | 5.10 | 5.20 | 5.20 | 0.39% | 26,134 |
| Mar 20, 2025 | 5.18 | 5.24 | 5.14 | 5.18 | 5.18 | - | 11,009 |
| Mar 19, 2025 | 5.14 | 5.21 | 5.11 | 5.18 | 5.18 | 1.17% | 41,919 |
| Mar 18, 2025 | 5.14 | 5.14 | 5.07 | 5.12 | 5.12 | -0.78% | 54,471 |
| Mar 17, 2025 | 5.11 | 5.20 | 5.06 | 5.16 | 5.16 | 0.98% | 36,179 |
| Mar 14, 2025 | 5.08 | 5.11 | 5.02 | 5.11 | 5.11 | 3.02% | 57,564 |
| Mar 13, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -2.36% | 51,217 |
| Mar 12, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 0.59% | 35,353 |
| Mar 11, 2025 | 5.03 | 5.10 | 4.98 | 5.05 | 5.05 | - | 66,713 |
| Mar 10, 2025 | 5.08 | 5.18 | 4.97 | 5.05 | 5.05 | -4.36% | 62,643 |
| Mar 7, 2025 | 4.99 | 5.28 | 4.99 | 5.28 | 5.28 | 4.55% | 220,983 |
| Mar 6, 2025 | 5.13 | 5.17 | 5.03 | 5.05 | 5.05 | -1.94% | 31,085 |
| Mar 5, 2025 | 5.03 | 5.16 | 5.02 | 5.15 | 5.15 | 3.41% | 85,339 |
| Mar 4, 2025 | 5.13 | 5.13 | 4.92 | 4.98 | 4.98 | -3.49% | 177,728 |
| Mar 3, 2025 | 5.31 | 5.31 | 5.16 | 5.16 | 5.16 | -2.09% | 332,594 |
| 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 |