PayPal Holdings, Inc. (NEO:PYPL)
Canada · Delayed Price · Currency is CAD 4.545
-0.015 (-0.33%)
At close: Nov 28, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.53 | 5.58 | 5.36 | 5.56 | 5.56 | 2.02% | 227,432 |
| Oct 7, 2025 | 5.45 | 5.52 | 5.33 | 5.45 | 5.45 | 4.81% | 366,968 |
| Oct 6, 2025 | 5.09 | 5.24 | 5.08 | 5.20 | 5.20 | 2.77% | 177,000 |
| Oct 3, 2025 | 5.01 | 5.07 | 4.95 | 5.06 | 5.06 | 0.60% | 190,540 |
| Oct 2, 2025 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 3.29% | 92,745 |
| Oct 1, 2025 | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | -0.61% | 192,465 |
| 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 | 0.71% | 63,781 |
| Sep 23, 2025 | 4.93 | 5.03 | 4.90 | 4.93 | 4.93 | -0.30% | 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 |