PayPay Corporation (PAYP)
NASDAQ: PAYP · Real-Time Price · USD
15.95
+1.24 (8.43%)
Nov 4, 2026, 10:21 AM EST - Market open
PayPay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.34 | 16.36 | 15.25 | 15.95 | 15.95 | 8.43% | 292,312 |
| Nov 3, 2026 | 14.83 | 14.89 | 14.41 | 14.71 | 14.71 | 1.87% | 372,457 |
| Nov 2, 2026 | 14.12 | 14.70 | 14.12 | 14.44 | 14.44 | 2.92% | 493,467 |
| Oct 30, 2026 | 14.20 | 14.29 | 13.88 | 14.03 | 14.03 | -3.44% | 568,904 |
| Oct 29, 2026 | 14.17 | 14.78 | 14.17 | 14.53 | 14.53 | 2.11% | 478,403 |
| Oct 28, 2026 | 14.44 | 14.54 | 14.02 | 14.23 | 14.23 | -1.45% | 457,018 |
| Oct 27, 2026 | 14.50 | 14.65 | 14.36 | 14.44 | 14.44 | 0.77% | 407,082 |
| Oct 26, 2026 | 14.97 | 15.02 | 14.19 | 14.33 | 14.33 | -4.59% | 446,968 |
| Oct 23, 2026 | 14.90 | 15.15 | 14.67 | 15.02 | 15.02 | -1.25% | 356,937 |
| Oct 22, 2026 | 15.03 | 15.32 | 14.86 | 15.21 | 15.21 | -0.91% | 417,679 |
| Oct 21, 2026 | 15.51 | 15.63 | 15.18 | 15.35 | 15.35 | -1.03% | 376,449 |
| Oct 20, 2026 | 15.23 | 16.04 | 15.20 | 15.51 | 15.51 | -0.06% | 516,758 |
| Oct 19, 2026 | 15.80 | 16.04 | 15.46 | 15.52 | 15.52 | -1.02% | 415,440 |
| Oct 16, 2026 | 14.79 | 15.90 | 14.79 | 15.68 | 15.68 | 6.99% | 1,173,135 |
| Oct 15, 2026 | 14.62 | 14.73 | 14.27 | 14.66 | 14.66 | -1.45% | 412,814 |
| Oct 14, 2026 | 15.00 | 15.27 | 14.69 | 14.87 | 14.87 | -2.65% | 580,788 |
| Oct 13, 2026 | 15.58 | 15.76 | 15.23 | 15.28 | 15.28 | -1.96% | 299,515 |
| Oct 12, 2026 | 15.78 | 15.86 | 15.55 | 15.58 | 15.58 | -0.83% | 451,943 |
| Oct 9, 2026 | 15.33 | 15.83 | 15.27 | 15.71 | 15.71 | 1.68% | 668,055 |
| Oct 8, 2026 | 15.30 | 15.56 | 15.06 | 15.45 | 15.45 | 0.65% | 625,913 |
| Oct 7, 2026 | 15.38 | 15.68 | 15.30 | 15.35 | 15.35 | -1.03% | 805,535 |
| Oct 6, 2026 | 15.26 | 15.63 | 15.24 | 15.51 | 15.51 | 1.64% | 521,026 |
| Oct 5, 2026 | 15.01 | 15.39 | 14.92 | 15.26 | 15.26 | 2.28% | 372,272 |
| Oct 2, 2026 | 15.25 | 15.27 | 14.78 | 14.92 | 14.92 | -1.45% | 701,322 |
| Oct 1, 2026 | 15.75 | 15.93 | 15.05 | 15.14 | 15.14 | -3.57% | 892,975 |
| Sep 30, 2026 | 15.88 | 15.97 | 15.66 | 15.70 | 15.70 | -0.88% | 891,595 |
| Sep 29, 2026 | 15.94 | 16.22 | 15.80 | 15.84 | 15.84 | -1.00% | 692,465 |
| Sep 28, 2026 | 16.27 | 16.57 | 15.90 | 16.00 | 16.00 | -3.09% | 982,538 |
| Sep 25, 2026 | 16.37 | 16.70 | 16.29 | 16.51 | 16.51 | -0.36% | 482,978 |
| Sep 24, 2026 | 16.42 | 16.73 | 16.18 | 16.57 | 16.57 | 0.91% | 431,333 |
| Sep 23, 2026 | 16.96 | 17.08 | 16.12 | 16.42 | 16.42 | -3.13% | 577,908 |
| Sep 22, 2026 | 17.71 | 17.87 | 16.90 | 16.95 | 16.95 | -4.35% | 510,778 |
| Sep 21, 2026 | 17.86 | 17.97 | 17.43 | 17.72 | 17.72 | 0.06% | 285,147 |
| Sep 18, 2026 | 17.91 | 17.91 | 17.49 | 17.71 | 17.71 | -1.12% | 967,997 |
| Sep 17, 2026 | 17.85 | 18.33 | 17.84 | 17.91 | 17.91 | 1.47% | 385,124 |
| Sep 16, 2026 | 17.73 | 17.83 | 17.43 | 17.65 | 17.65 | -0.95% | 398,453 |
| Sep 15, 2026 | 18.30 | 18.47 | 17.71 | 17.82 | 17.82 | -4.60% | 603,035 |
| Sep 14, 2026 | 18.28 | 18.90 | 18.21 | 18.68 | 18.68 | 1.25% | 515,164 |
| Sep 11, 2026 | 18.30 | 18.88 | 18.23 | 18.45 | 18.45 | 1.15% | 1,420,613 |
| Sep 10, 2026 | 17.37 | 18.98 | 17.36 | 18.24 | 18.24 | 3.75% | 1,508,106 |
| Sep 9, 2026 | 17.50 | 18.05 | 17.26 | 17.58 | 17.58 | 0.11% | 1,297,977 |
| Sep 8, 2026 | 16.89 | 18.00 | 16.89 | 17.56 | 17.56 | 3.05% | 1,724,985 |
| Sep 4, 2026 | 16.49 | 17.37 | 16.49 | 17.04 | 17.04 | 0.65% | 1,500,729 |
| Sep 3, 2026 | 15.80 | 17.12 | 15.77 | 16.93 | 16.93 | 7.63% | 1,142,894 |
| Sep 2, 2026 | 14.97 | 15.83 | 14.91 | 15.73 | 15.73 | 4.94% | 594,969 |
| Sep 1, 2026 | 15.13 | 15.21 | 14.93 | 14.99 | 14.99 | -0.93% | 359,592 |
| Aug 31, 2026 | 15.11 | 15.36 | 14.94 | 15.13 | 15.13 | -0.98% | 308,359 |
| Aug 28, 2026 | 15.12 | 15.37 | 14.84 | 15.28 | 15.28 | 0.53% | 548,567 |
| Aug 27, 2026 | 15.50 | 15.52 | 15.10 | 15.20 | 15.20 | -2.75% | 431,886 |
| Aug 26, 2026 | 16.00 | 16.00 | 15.50 | 15.63 | 15.63 | -3.34% | 493,526 |