PayPal Holdings, Inc. (NEO: PYPL)
Canada
· Delayed Price · Currency is CAD 6.44
-0.01 (-0.16%)
Dec 27, 2024, 10:08 AM EST
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 6.44 | 6.49 | 6.44 | 6.44 | 6.44 | -1.68% | 10,211 |
| 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 |
| Oct 7, 2024 | 5.94 | 6.00 | 5.93 | 5.99 | 5.99 | 1.01% | 33,531 |
| Oct 4, 2024 | 5.87 | 5.93 | 5.84 | 5.93 | 5.93 | 2.60% | 57,091 |
| Oct 3, 2024 | 5.74 | 5.78 | 5.68 | 5.78 | 5.78 | 0.35% | 24,264 |
| Oct 2, 2024 | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | -0.52% | 36,284 |
| Oct 1, 2024 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | -0.52% | 31,757 |
| Sep 30, 2024 | 5.83 | 5.85 | 5.79 | 5.82 | 5.82 | 0.17% | 53,349 |
| Sep 27, 2024 | 6.00 | 6.00 | 5.80 | 5.81 | 5.81 | -2.84% | 745,951 |
| Sep 26, 2024 | 5.86 | 5.99 | 5.86 | 5.98 | 5.98 | 3.46% | 73,686 |
| Sep 25, 2024 | 5.85 | 5.90 | 5.77 | 5.78 | 5.78 | -0.86% | 60,136 |
| Sep 24, 2024 | 5.84 | 5.88 | 5.80 | 5.83 | 5.83 | 0.69% | 49,249 |
| Sep 23, 2024 | 5.75 | 5.87 | 5.75 | 5.79 | 5.79 | 1.22% | 157,647 |
| Sep 20, 2024 | 5.77 | 5.79 | 5.64 | 5.72 | 5.72 | -1.04% | 60,534 |
| Sep 19, 2024 | 5.57 | 5.81 | 5.57 | 5.78 | 5.78 | 6.06% | 118,467 |
| Sep 18, 2024 | 5.29 | 5.50 | 5.29 | 5.45 | 5.45 | 1.87% | 42,842 |
| Sep 17, 2024 | 5.35 | 5.39 | 5.31 | 5.35 | 5.35 | 0.94% | 34,735 |
| Sep 16, 2024 | 5.28 | 5.31 | 5.24 | 5.30 | 5.30 | 1.53% | 37,614 |
| Sep 13, 2024 | 5.23 | 5.27 | 5.22 | 5.22 | 5.22 | -0.38% | 91,211 |
| Sep 12, 2024 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | 1.35% | 28,529 |
| Sep 11, 2024 | 5.19 | 5.19 | 5.07 | 5.17 | 5.17 | 0.58% | 23,358 |
| Sep 10, 2024 | 5.10 | 5.15 | 5.02 | 5.14 | 5.14 | -0.58% | 29,712 |
| Sep 9, 2024 | 5.23 | 5.26 | 5.10 | 5.17 | 5.17 | 0.58% | 80,204 |
| Sep 6, 2024 | 5.39 | 5.39 | 5.13 | 5.14 | 5.14 | -4.46% | 79,885 |
| Sep 5, 2024 | 5.42 | 5.45 | 5.32 | 5.38 | 5.38 | -0.74% | 38,153 |
| Sep 4, 2024 | 5.34 | 5.45 | 5.34 | 5.42 | 5.42 | 0.93% | 39,601 |
| Sep 3, 2024 | 5.33 | 5.45 | 5.33 | 5.37 | 5.37 | -0.92% | 49,272 |
| Aug 30, 2024 | 5.47 | 5.47 | 5.37 | 5.42 | 5.42 | -0.73% | 23,598 |
| Aug 29, 2024 | 5.31 | 5.52 | 5.31 | 5.46 | 5.46 | 3.80% | 71,323 |
| Aug 28, 2024 | 5.30 | 5.34 | 5.23 | 5.26 | 5.26 | -1.50% | 22,028 |
| Aug 27, 2024 | 5.33 | 5.40 | 5.33 | 5.34 | 5.34 | -0.56% | 40,723 |
| Aug 26, 2024 | 5.35 | 5.45 | 5.35 | 5.37 | 5.37 | 0.56% | 45,822 |
| Aug 23, 2024 | 5.35 | 5.37 | 5.30 | 5.34 | 5.34 | -0.37% | 39,947 |
| Aug 22, 2024 | 5.34 | 5.47 | 5.29 | 5.36 | 5.36 | 0.56% | 53,667 |
| Aug 21, 2024 | 5.40 | 5.42 | 5.29 | 5.33 | 5.33 | -0.74% | 86,130 |
| Aug 20, 2024 | 5.20 | 5.41 | 5.20 | 5.37 | 5.37 | 3.87% | 89,884 |
| Aug 19, 2024 | 5.07 | 5.18 | 5.07 | 5.17 | 5.17 | 1.77% | 99,695 |
| Aug 16, 2024 | 5.07 | 5.11 | 5.04 | 5.08 | 5.08 | 0.40% | 47,896 |
| Aug 15, 2024 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 2.22% | 113,947 |
| Aug 14, 2024 | 4.84 | 4.96 | 4.84 | 4.95 | 4.95 | 2.06% | 45,689 |
| Aug 13, 2024 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 2.54% | 32,533 |
| Aug 12, 2024 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.07% | 68,634 |
| Aug 9, 2024 | 4.81 | 4.88 | 4.81 | 4.83 | 4.83 | 0.63% | 36,650 |
| Aug 8, 2024 | 4.73 | 4.83 | 4.73 | 4.80 | 4.80 | 2.56% | 50,044 |
| Aug 7, 2024 | 4.81 | 4.85 | 4.68 | 4.68 | 4.68 | -0.21% | 57,245 |
| Aug 6, 2024 | 4.57 | 4.75 | 4.55 | 4.69 | 4.69 | 1.08% | 73,689 |