PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	50.95	50.95	50.16	50.16	50.16	-2.11%	2
Dec 22, 2025	51.28	51.33	50.94	51.24	51.24	0.16%	1,432
Dec 19, 2025	51.02	51.16	50.24	51.16	51.16	0.08%	449
Dec 18, 2025	51.53	51.82	50.49	51.12	51.12	-2.24%	507
Dec 17, 2025	52.66	52.66	52.25	52.29	52.29	-0.53%	79
Dec 16, 2025	51.83	52.57	51.71	52.57	52.57	0.48%	183
Dec 15, 2025	52.74	53.08	52.32	52.32	52.32	-0.04%	446
Dec 12, 2025	52.41	52.95	52.09	52.34	52.34	0.73%	259
Dec 11, 2025	51.86	52.27	51.10	51.96	51.96	-0.31%	619
Dec 10, 2025	52.28	52.28	51.80	52.12	52.12	-1.10%	17
Dec 9, 2025	52.49	52.70	52.33	52.70	52.70	-0.25%	335
Dec 8, 2025	53.48	53.65	52.83	52.83	52.83	-1.36%	975
Dec 5, 2025	53.11	53.94	52.90	53.56	53.56	1.40%	502
Dec 4, 2025	52.06	52.82	51.89	52.82	52.82	0.17%	117
Dec 3, 2025	54.25	54.68	52.73	52.73	52.73	-3.09%	667
Dec 2, 2025	53.87	54.41	53.78	54.41	54.41	0.55%	77
Dec 1, 2025	53.37	54.21	53.16	54.11	54.11	-0.33%	1,214
Nov 28, 2025	53.91	54.29	53.72	54.29	54.29	1.53%	147
Nov 27, 2025	53.25	53.56	53.25	53.47	53.47	0.36%	769
Nov 26, 2025	53.33	53.33	53.07	53.28	53.28	-0.02%	309
Nov 25, 2025	52.45	53.29	52.26	53.29	53.29	1.76%	463
Nov 24, 2025	53.21	53.21	52.00	52.37	52.37	1.73%	511
Nov 21, 2025	50.39	51.48	50.12	51.48	51.48	0.16%	1,191
Nov 20, 2025	52.54	52.94	51.40	51.40	51.40	-0.79%	788
Nov 19, 2025	52.44	52.77	51.81	51.81	51.81	-4.60%	169
Nov 17, 2025	54.63	54.63	53.90	54.31	54.19	-1.90%	11
Nov 14, 2025	56.08	56.08	54.65	55.36	55.24	-2.64%	202
Nov 13, 2025	57.99	57.99	56.86	56.86	56.73	-1.85%	6
Nov 12, 2025	58.26	58.64	57.93	57.93	57.80	0.05%	8
Nov 11, 2025	57.36	57.98	57.22	57.90	57.77	1.26%	341
Nov 10, 2025	58.26	58.41	57.18	57.18	57.05	1.76%	356
Nov 7, 2025	57.76	57.76	56.19	56.19	56.06	-2.68%	356
Nov 6, 2025	58.57	59.05	57.74	57.74	57.61	-1.32%	16
Nov 5, 2025	57.74	58.51	57.50	58.51	58.38	0.91%	25
Nov 4, 2025	58.72	58.79	57.98	57.98	57.85	-2.83%	739
Nov 3, 2025	60.10	61.01	59.67	59.67	59.54	1.02%	911
Oct 31, 2025	59.35	59.40	58.83	59.07	58.94	-1.47%	504
Oct 30, 2025	60.71	60.96	59.79	59.95	59.82	-2.14%	1,372
Oct 29, 2025	64.33	64.33	61.00	61.26	61.12	-6.93%	1,411
Oct 28, 2025	60.79	70.15	60.57	65.82	65.67	7.99%	4,844
Oct 27, 2025	60.97	61.06	60.80	60.95	60.81	0.76%	1,250
Oct 24, 2025	60.19	61.16	59.95	60.49	60.36	2.42%	19
Oct 23, 2025	58.94	59.06	58.86	59.06	58.93	-0.12%	-
Oct 22, 2025	60.24	60.24	59.13	59.13	59.00	-1.97%	101
Oct 21, 2025	59.31	60.32	59.31	60.32	60.19	1.94%	166
Oct 20, 2025	58.27	59.17	58.08	59.17	59.04	4.10%	167
Oct 17, 2025	55.76	57.15	55.44	56.84	56.71	-0.82%	598
Oct 16, 2025	58.69	58.74	57.31	57.31	57.18	-3.36%	355
Oct 15, 2025	60.02	60.02	59.30	59.30	59.17	0.75%	263
Oct 14, 2025	59.20	59.20	57.87	58.86	58.73	-1.11%	170