PayPal Holdings, Inc. (TSX:PYPL)
Canada · Delayed Price · Currency is CAD 2.990
-0.040 (-1.32%)
At close: Feb 4, 2026
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.04 | 3.04 | 2.90 | 2.99 | 2.99 | -1.32% | 1,632,453 |
| Feb 3, 2026 | 3.15 | 3.18 | 3.01 | 3.03 | 3.03 | -20.26% | 1,178,977 |
| Feb 2, 2026 | 3.80 | 3.87 | 3.79 | 3.80 | 3.80 | - | 428,348 |
| Jan 30, 2026 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | -1.81% | 131,683 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.81 | 3.87 | 3.87 | -1.53% | 156,701 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -2.48% | 174,421 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.00 | 4.03 | 4.03 | -2.18% | 77,814 |
| Jan 26, 2026 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 0.49% | 82,473 |
| Jan 23, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.73% | 27,485 |
| Jan 22, 2026 | 4.09 | 4.16 | 4.09 | 4.13 | 4.13 | 1.85% | 111,312 |
| Jan 21, 2026 | 4.04 | 4.08 | 3.99 | 4.06 | 4.06 | 1.12% | 48,890 |
| Jan 20, 2026 | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | -2.20% | 123,317 |
| Jan 19, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | -0.24% | 20,587 |
| Jan 16, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | - | 471,444 |
| Jan 15, 2026 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | -1.67% | 135,667 |
| Jan 14, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 1.95% | 94,816 |
| Jan 13, 2026 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -1.44% | 147,350 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | -0.48% | 508,809 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.16 | 4.18 | 4.18 | -1.07% | 100,319 |
| Jan 8, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | -0.59% | 64,167 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -2.07% | 98,468 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.29 | 4.34 | 4.34 | 0.70% | 16,171 |
| Jan 5, 2026 | 4.22 | 4.35 | 4.22 | 4.31 | 4.31 | 2.38% | 506,039 |
| Jan 2, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -0.71% | 423,475 |
| Dec 31, 2025 | 4.28 | 4.28 | 4.23 | 4.24 | 4.24 | -1.17% | 201,705 |
| Dec 30, 2025 | 4.30 | 4.32 | 4.28 | 4.29 | 4.29 | -0.46% | 65,253 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.92% | 52,954 |
| Dec 24, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 0.93% | 53,529 |
| Dec 23, 2025 | 4.34 | 4.35 | 4.27 | 4.31 | 4.31 | -1.15% | 64,996 |
| Dec 22, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.69% | 324,395 |
| Dec 19, 2025 | 4.26 | 4.35 | 4.25 | 4.33 | 4.33 | -0.92% | 98,431 |
| 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 |