PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	45.03	45.98	35.74	35.74	35.74	-20.28%	7,753
Feb 2, 2026	43.97	45.13	43.97	44.83	44.83	1.89%	2,328
Jan 30, 2026	44.08	44.34	43.97	44.00	44.00	-0.69%	777
Jan 29, 2026	45.15	45.40	44.30	44.30	44.30	-2.90%	164
Jan 28, 2026	46.18	46.27	45.63	45.63	45.63	-1.93%	1,076
Jan 27, 2026	47.88	47.88	46.53	46.53	46.53	-2.78%	279
Jan 26, 2026	47.84	48.00	47.60	47.86	47.86	-0.80%	611
Jan 23, 2026	48.88	48.88	48.24	48.24	48.24	-1.28%	39
Jan 22, 2026	48.15	48.87	48.08	48.87	48.87	2.79%	351
Jan 21, 2026	47.18	47.54	46.98	47.54	47.54	-0.01%	879
Jan 20, 2026	47.99	47.99	47.40	47.55	47.55	-1.02%	1,091
Jan 19, 2026	48.22	48.26	48.03	48.04	48.04	-1.28%	259
Jan 16, 2026	49.07	49.07	48.54	48.66	48.66	-0.95%	7
Jan 15, 2026	49.79	49.85	49.13	49.13	49.13	-0.82%	218
Jan 14, 2026	48.68	49.53	48.44	49.53	49.53	2.00%	1,176
Jan 13, 2026	49.04	49.19	48.56	48.56	48.56	-1.20%	530
Jan 12, 2026	49.43	49.80	48.86	49.15	49.15	-0.80%	2,417
Jan 9, 2026	50.39	50.53	49.47	49.55	49.55	-0.95%	827
Jan 8, 2026	49.98	50.10	49.60	50.02	50.02	-0.06%	2,330
Jan 7, 2026	51.22	51.34	50.05	50.05	50.05	-1.30%	46
Jan 6, 2026	50.77	50.78	50.66	50.71	50.71	0.22%	161
Jan 5, 2026	50.01	50.70	49.73	50.60	50.60	1.68%	683
Jan 2, 2026	50.28	50.45	49.50	49.77	49.77	-1.75%	1,721
Dec 30, 2025	50.49	50.68	50.49	50.65	50.65	0.46%	379
Dec 29, 2025	50.77	50.88	50.33	50.42	50.42	0.52%	701
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