PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.61	40.54	39.57	40.54	40.54	4.38%	2,584
Mar 2, 2026	38.19	38.98	38.02	38.84	38.71	-0.32%	2,053
Feb 27, 2026	39.03	39.11	38.88	38.96	38.84	0.65%	1,283
Feb 26, 2026	40.10	40.28	38.37	38.71	38.59	-2.40%	1,558
Feb 25, 2026	39.84	41.00	39.58	39.66	39.54	7.07%	3,986
Feb 24, 2026	37.59	37.59	36.93	37.04	36.92	4.63%	1,420
Feb 23, 2026	35.07	35.40	34.71	35.40	35.29	-0.10%	769
Feb 20, 2026	35.59	35.86	35.35	35.44	35.32	1.04%	1,471
Feb 19, 2026	35.38	35.38	35.04	35.07	34.96	-0.30%	342
Feb 18, 2026	34.69	35.18	34.49	35.18	35.07	0.40%	218
Feb 17, 2026	34.01	35.04	33.92	35.04	34.93	2.98%	1,026
Feb 16, 2026	34.21	34.21	33.97	34.02	33.91	1.90%	1,606
Feb 13, 2026	33.02	33.39	32.93	33.39	33.28	2.11%	828
Feb 12, 2026	34.08	34.08	32.70	32.70	32.59	-3.81%	452
Feb 11, 2026	35.02	35.02	33.96	33.99	33.88	-3.66%	1,142
Feb 10, 2026	34.53	35.28	34.53	35.28	35.17	2.80%	255
Feb 9, 2026	34.26	34.57	33.52	34.32	34.21	1.22%	1,619
Feb 6, 2026	33.72	34.15	33.54	33.91	33.80	0.47%	2,185
Feb 5, 2026	34.82	35.04	33.29	33.75	33.64	-3.42%	2,464
Feb 4, 2026	35.92	36.01	34.36	34.94	34.83	-2.22%	4,094
Feb 3, 2026	45.03	45.98	35.74	35.74	35.62	-20.28%	7,753
Feb 2, 2026	43.97	45.13	43.97	44.83	44.69	1.89%	2,328
Jan 30, 2026	44.08	44.34	43.97	44.00	43.86	-0.69%	777
Jan 29, 2026	45.15	45.40	44.30	44.30	44.16	-2.90%	164
Jan 28, 2026	46.18	46.27	45.63	45.63	45.48	-1.93%	1,076
Jan 27, 2026	47.88	47.88	46.53	46.53	46.38	-2.78%	279
Jan 26, 2026	47.84	48.00	47.60	47.86	47.71	-0.80%	611
Jan 23, 2026	48.88	48.88	48.24	48.24	48.09	-1.28%	39
Jan 22, 2026	48.15	48.87	48.08	48.87	48.71	2.79%	351
Jan 21, 2026	47.18	47.54	46.98	47.54	47.39	-0.01%	879
Jan 20, 2026	47.99	47.99	47.40	47.55	47.40	-1.02%	1,091
Jan 19, 2026	48.22	48.26	48.03	48.04	47.89	-1.28%	259
Jan 16, 2026	49.07	49.07	48.54	48.66	48.51	-0.95%	7
Jan 15, 2026	49.79	49.85	49.13	49.13	48.97	-0.82%	218
Jan 14, 2026	48.68	49.53	48.44	49.53	49.38	2.00%	1,176
Jan 13, 2026	49.04	49.19	48.56	48.56	48.41	-1.20%	530
Jan 12, 2026	49.43	49.80	48.86	49.15	49.00	-0.80%	2,417
Jan 9, 2026	50.39	50.53	49.47	49.55	49.39	-0.95%	827
Jan 8, 2026	49.98	50.10	49.60	50.02	49.86	-0.06%	2,330
Jan 7, 2026	51.22	51.34	50.05	50.05	49.89	-1.30%	46
Jan 6, 2026	50.77	50.78	50.66	50.71	50.55	0.22%	161
Jan 5, 2026	50.01	50.70	49.73	50.60	50.44	1.68%	683
Jan 2, 2026	50.28	50.45	49.50	49.77	49.61	-1.75%	1,721
Dec 30, 2025	50.49	50.68	50.49	50.65	50.49	0.46%	379
Dec 29, 2025	50.77	50.88	50.33	50.42	50.26	0.52%	701
Dec 23, 2025	50.95	50.95	50.16	50.16	50.00	-2.11%	2
Dec 22, 2025	51.28	51.33	50.94	51.24	51.08	0.16%	1,432
Dec 19, 2025	51.02	51.16	50.24	51.16	51.00	0.08%	449
Dec 18, 2025	51.53	51.82	50.49	51.12	50.96	-2.24%	507
Dec 17, 2025	52.66	52.66	52.25	52.29	52.13	-0.53%	79