PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
74.95
-2.68 (-3.45%)
At close: Feb 21, 2025, 4:00 PM
75.11
+0.16 (0.21%)
After-hours: Feb 21, 2025, 7:57 PM EST

PayPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202577.4477.4874.7574.9574.95-3.45%15,171,686
Feb 20, 202578.1278.1776.8577.6377.63-0.93%9,319,311
Feb 19, 202578.5079.0077.5478.3678.36-0.33%9,082,256
Feb 18, 202578.2078.7677.5078.6278.620.83%11,281,243
Feb 14, 202576.9078.3376.6377.9777.971.80%10,504,560
Feb 13, 202576.3776.9375.7376.5976.590.42%9,958,597
Feb 12, 202575.4276.8575.3076.2776.270.08%11,782,529
Feb 11, 202577.8277.8576.0476.2176.21-2.59%15,769,395
Feb 10, 202578.1678.9277.6178.2478.241.20%11,815,591
Feb 7, 202579.0079.4977.2377.3177.31-1.60%13,597,269
Feb 6, 202579.6879.7478.1178.5778.57-0.80%14,440,462
Feb 5, 202578.2179.5077.6779.2079.201.90%23,646,046
Feb 4, 202582.2682.6977.3877.7377.73-13.17%58,801,889
Feb 3, 202586.5089.7186.0089.5189.511.05%11,215,041
Jan 31, 202589.5790.4088.5488.5888.58-1.11%8,338,934
Jan 30, 202589.5190.9388.8489.5789.570.91%7,708,468
Jan 29, 202588.1789.4288.1788.7688.760.65%5,234,468
Jan 28, 202589.7689.8386.8888.1988.19-2.27%8,665,994
Jan 27, 202587.5590.2987.3990.2490.241.27%6,923,826
Jan 24, 202589.5990.0288.8489.1189.11-0.69%6,004,674
Jan 23, 202589.7689.7888.2489.7389.73-0.13%7,540,610
Jan 22, 202590.0090.3789.1489.8589.850.09%7,345,739
Jan 21, 202592.2192.2189.3989.7789.77-2.22%12,629,343
Jan 17, 202590.7693.2590.0191.8191.813.25%16,499,703
Jan 16, 202589.9690.3788.8588.9288.92-0.80%5,816,351
Jan 15, 202588.7290.1988.4789.6489.642.82%10,024,081
Jan 14, 202585.2987.4084.7587.1887.183.80%8,958,442
Jan 13, 202582.1984.1281.7983.9983.990.76%7,402,380
Jan 10, 202586.7987.0982.2483.3683.36-5.21%11,341,216
Jan 8, 202588.0688.2386.7987.9487.94-0.03%7,400,030
Jan 7, 202589.5389.9787.6087.9787.97-1.74%6,080,796
Jan 6, 202588.0290.0987.7289.5389.532.20%7,869,184
Jan 3, 202586.7387.7086.3187.6087.601.65%6,136,427
Jan 2, 202585.8486.9484.8286.1886.180.97%6,227,776
Dec 31, 202485.7485.9085.0585.3585.35-0.09%4,533,202
Dec 30, 202485.6986.0784.6685.4385.43-1.65%5,855,039
Dec 27, 202487.3687.6686.2086.8686.86-1.45%5,124,993
Dec 26, 202487.6088.7387.2688.1488.14-0.12%4,802,170
Dec 24, 202486.9088.3386.5988.2588.251.55%3,276,344
Dec 23, 202486.4787.2485.9786.9086.90-0.26%5,633,131
Dec 20, 202484.9188.2384.5087.1387.130.40%22,052,710
Dec 19, 202486.2888.4286.1686.7886.781.56%9,522,428
Dec 18, 202490.7091.0985.1885.4585.45-5.95%12,583,697
Dec 17, 202490.9092.0090.2390.8690.86-0.48%8,395,584
Dec 16, 202490.7991.4689.5291.3091.300.31%7,402,470
Dec 13, 202490.4291.1989.8291.0291.021.81%8,358,050
Dec 12, 202490.4391.1789.3489.4089.40-1.49%4,711,138
Dec 11, 202488.6291.0387.8490.7590.752.24%6,657,199
Dec 10, 202489.9490.0088.3888.7688.76-1.38%6,697,466
Dec 9, 202492.2593.6689.7390.0090.000.13%10,714,196
Dec 6, 202489.4990.0488.5589.8889.880.94%6,955,544
Dec 5, 202489.5990.2788.2789.0589.05-0.32%9,025,551
Dec 4, 202485.6890.1485.2489.3389.334.92%15,535,961
Dec 3, 202486.4086.4084.6285.1485.14-1.61%8,189,778
Dec 2, 202486.5587.4785.8486.5386.53-0.28%7,273,536
Nov 29, 202486.3987.0885.8286.7786.770.23%4,469,740
Nov 27, 202487.5587.6686.2786.5786.57-0.43%5,477,894
Nov 26, 202487.4088.1886.9086.9486.94-0.95%5,610,415
Nov 25, 202487.9988.7486.9787.7787.771.15%12,998,272
Nov 22, 202484.6886.8084.5786.7786.772.30%6,785,992
Nov 21, 202485.1685.4984.2184.8284.820.09%7,250,051
Nov 20, 202484.5185.6084.2484.7484.740.77%6,076,348
Nov 19, 202482.9984.2482.5084.0984.09-0.69%12,442,731
Nov 18, 202486.0686.8484.5884.6784.67-1.35%10,152,571
Nov 15, 202485.3586.2085.1085.8385.830.05%8,083,167
Nov 14, 202487.0687.4785.4885.7985.79-1.74%8,468,252
Nov 13, 202486.8087.9086.0887.3187.311.05%9,256,571
Nov 12, 202486.8887.9285.6886.4086.40-0.62%10,036,908
Nov 11, 202484.0787.4783.3886.9486.944.73%15,459,383
Nov 8, 202481.4683.0781.3583.0183.012.04%8,144,180
Nov 7, 202481.7082.7481.1381.3581.35-0.07%7,994,293
Nov 6, 202481.3581.6980.0081.4181.412.73%11,546,541
Nov 5, 202477.7479.4177.7479.2579.251.43%6,573,919
Nov 4, 202477.2678.4477.0078.1378.131.14%10,257,036
Nov 1, 202477.8778.3176.4677.2577.25-2.59%16,473,606
Oct 31, 202478.4979.8278.3079.3079.301.38%13,919,255
Oct 30, 202479.0379.7177.9978.2278.22-2.57%14,910,497
Oct 29, 202478.0481.2576.8180.2880.28-3.96%35,206,386
Oct 28, 202482.0383.7081.8883.5983.592.31%15,243,510
Oct 25, 202482.0182.8081.4081.7081.700.38%7,201,013
Oct 24, 202481.2482.4880.9281.3981.390.69%7,398,779
Oct 23, 202481.2482.2480.0980.8380.83-0.10%7,632,139
Oct 22, 202480.0581.4280.0480.9180.910.43%7,571,253
Oct 21, 202480.3281.3680.0480.5680.56-0.47%7,450,264
Oct 18, 202479.5080.9778.9480.9480.941.40%8,844,338
Oct 17, 202480.7580.9079.2379.8279.82-1.24%8,653,971
Oct 16, 202479.8180.8579.4580.8280.821.60%5,434,792
Oct 15, 202480.1581.0678.6579.5579.55-1.39%7,291,606
Oct 14, 202480.3480.9879.8280.6780.670.20%5,865,449
Oct 11, 202479.5480.7379.1680.5180.511.94%7,744,777
Oct 10, 202479.9480.0878.5378.9878.98-3.27%11,326,106
Oct 9, 202480.8882.0080.8581.6581.650.60%6,925,969
Oct 8, 202479.9981.4079.5881.1681.161.12%8,618,496
Oct 7, 202479.2980.4978.6280.2680.261.13%9,206,569
Oct 4, 202478.1679.5377.9979.3679.362.65%10,083,594
Oct 3, 202476.5377.4076.0477.3177.31-0.17%9,121,261
Oct 2, 202477.4777.7776.1877.4477.44-0.04%8,073,322
Oct 1, 202478.2179.0176.3977.4777.47-0.72%10,608,717
Sep 30, 202477.8778.6077.2478.0378.030.19%6,853,835
Sep 27, 202480.4080.6377.7377.8877.88-2.75%11,575,282