VIE:PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.15	46.17	45.87	46.04	46.04	-0.89%	15
Sep 17, 2026	46.09	46.46	45.90	46.46	46.46	0.27%	1,462
Sep 16, 2026	46.63	46.73	46.33	46.33	46.33	-0.10%	531
Sep 15, 2026	46.66	46.87	46.38	46.38	46.38	-0.79%	343
Sep 14, 2026	46.39	47.22	46.33	46.75	46.75	-0.06%	522
Sep 11, 2026	46.01	46.78	45.93	46.78	46.78	2.45%	80
Sep 10, 2026	44.91	45.66	44.24	45.66	45.66	0.77%	1,425
Sep 9, 2026	45.73	45.75	45.25	45.31	45.31	-0.98%	461
Sep 8, 2026	46.99	47.01	45.76	45.76	45.76	-2.04%	686
Sep 7, 2026	47.11	47.13	46.59	46.71	46.71	-0.61%	771
Sep 4, 2026	48.64	48.70	47.00	47.00	47.00	0.98%	1,282
Sep 2, 2026	45.32	46.66	45.22	46.66	46.54	2.67%	522
Sep 1, 2026	45.43	45.45	44.92	45.45	45.33	-1.35%	19
Aug 31, 2026	46.29	46.29	45.93	46.07	45.95	-1.60%	50
Aug 28, 2026	45.27	46.82	44.61	46.82	46.69	-11.72%	3,328
Aug 27, 2026	52.77	53.16	52.77	53.03	52.89	0.06%	413
Aug 26, 2026	53.27	53.27	52.97	53.00	52.86	-0.34%	324
Aug 25, 2026	52.83	53.18	52.48	53.18	53.04	0.13%	35
Aug 24, 2026	52.55	53.11	52.55	53.11	52.97	-0.15%	336
Aug 21, 2026	53.23	53.49	53.10	53.19	53.05	0.17%	653
Aug 20, 2026	52.32	53.10	52.21	53.10	52.96	0.51%	710
Aug 19, 2026	52.16	52.83	51.97	52.83	52.69	0.19%	1,290
Aug 18, 2026	52.17	52.73	51.98	52.73	52.59	1.15%	2,032
Aug 17, 2026	53.21	53.21	52.00	52.13	52.00	0.81%	1,595
Aug 14, 2026	52.18	52.31	51.71	51.71	51.58	0.25%	1,006
Aug 13, 2026	51.53	51.94	51.48	51.58	51.45	1.90%	4,464
Aug 12, 2026	51.03	51.03	50.37	50.62	50.49	-0.84%	635
Aug 11, 2026	50.95	51.06	50.79	51.05	50.92	0.67%	1,136
Aug 10, 2026	51.05	51.05	50.61	50.71	50.58	-1.28%	1,792
Aug 7, 2026	51.68	51.79	51.37	51.37	51.24	0.61%	684
Aug 6, 2026	50.53	51.06	50.14	51.06	50.93	1.05%	766
Aug 5, 2026	50.74	51.23	50.53	50.53	50.40	0.28%	1,980
Aug 4, 2026	50.13	50.39	50.01	50.39	50.26	0.48%	993
Aug 3, 2026	49.85	50.28	49.82	50.15	50.02	1.67%	1,393
Jul 31, 2026	49.91	50.22	49.33	49.33	49.20	-0.12%	713
Jul 30, 2026	50.91	50.91	49.39	49.39	49.26	-3.85%	1,230
Jul 29, 2026	51.11	51.69	50.83	51.36	51.23	0.06%	788
Jul 28, 2026	49.21	51.67	49.14	51.33	51.20	3.31%	2,386
Jul 27, 2026	49.23	49.69	49.23	49.69	49.56	0.71%	1,721
Jul 24, 2026	48.41	49.56	48.41	49.34	49.21	0.95%	2,016
Jul 23, 2026	48.43	48.87	48.43	48.87	48.74	0.15%	755
Jul 22, 2026	48.86	49.09	48.70	48.80	48.67	-0.31%	877
Jul 21, 2026	49.81	49.81	48.95	48.95	48.82	-1.75%	743
Jul 20, 2026	49.21	49.95	48.56	49.82	49.69	1.51%	2,952
Jul 17, 2026	48.75	49.57	48.54	49.08	48.95	-1.36%	3,309
Jul 16, 2026	48.17	49.75	47.67	49.75	49.62	3.59%	1,849
Jul 15, 2026	46.68	50.07	46.16	48.03	47.90	17.45%	6,656
Jul 14, 2026	41.80	41.80	40.79	40.89	40.78	-0.79%	1,276
Jul 13, 2026	40.63	41.40	40.42	41.22	41.11	2.27%	1,788
Jul 10, 2026	39.58	40.53	39.48	40.30	40.20	2.71%	933