PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	71.49	73.07	71.33	72.80	72.80	2.06%	7,676,119
Jun 3, 2025	71.00	71.43	69.86	71.33	71.33	0.56%	7,316,371
Jun 2, 2025	69.28	70.96	69.05	70.93	70.93	0.92%	7,518,225
May 30, 2025	70.96	71.08	69.52	70.28	70.28	-0.92%	14,937,197
May 29, 2025	72.16	72.45	70.25	70.93	70.93	-0.71%	7,058,910
May 28, 2025	71.58	72.04	71.10	71.44	71.44	-0.06%	6,292,063
May 27, 2025	70.75	72.00	70.67	71.48	71.48	2.33%	8,770,916
May 23, 2025	69.46	70.14	69.41	69.85	69.85	-2.24%	7,683,598
May 22, 2025	71.48	71.99	71.28	71.45	71.45	-0.28%	6,451,026
May 21, 2025	72.20	73.20	71.51	71.65	71.65	-1.32%	8,094,345
May 20, 2025	71.89	72.78	71.74	72.61	72.61	0.40%	8,403,163
May 19, 2025	71.16	72.54	71.11	72.32	72.32	0.19%	7,434,931
May 16, 2025	71.47	72.22	71.08	72.18	72.18	0.85%	8,717,851
May 15, 2025	72.34	72.67	71.44	71.57	71.57	-1.53%	8,116,475
May 14, 2025	72.66	73.34	72.24	72.68	72.68	0.54%	7,724,048
May 13, 2025	72.41	72.65	71.89	72.29	72.29	-0.03%	8,076,183
May 12, 2025	72.97	74.15	71.85	72.31	72.31	2.92%	12,513,047
May 9, 2025	70.87	71.32	70.01	70.26	70.26	-0.31%	7,470,489
May 8, 2025	69.30	70.95	69.30	70.48	70.48	2.61%	11,791,492
May 7, 2025	68.34	68.94	67.72	68.69	68.69	0.94%	8,106,537
May 6, 2025	67.95	68.93	67.80	68.05	68.05	-0.71%	7,659,394
May 5, 2025	66.96	69.36	66.91	68.54	68.54	1.93%	12,000,307
May 2, 2025	66.14	67.76	65.98	67.24	67.24	2.80%	10,081,506
May 1, 2025	65.62	66.12	64.85	65.41	65.41	-0.65%	10,072,972
Apr 30, 2025	65.16	65.99	63.54	65.84	65.84	-0.72%	10,293,798
Apr 29, 2025	66.37	67.43	64.36	66.32	66.32	2.14%	19,706,804
Apr 28, 2025	65.31	65.82	64.13	64.93	64.93	-0.63%	14,251,515
Apr 25, 2025	64.49	65.42	64.49	65.34	65.34	0.88%	8,693,362
Apr 24, 2025	62.90	64.83	62.76	64.77	64.77	3.70%	10,876,971
Apr 23, 2025	62.72	64.57	62.17	62.46	62.46	1.69%	9,838,865
Apr 22, 2025	60.73	61.91	59.95	61.42	61.42	1.88%	9,390,144
Apr 21, 2025	60.24	60.96	59.46	60.29	60.29	-1.17%	7,354,085
Apr 17, 2025	60.35	61.47	60.13	61.00	61.00	1.26%	9,023,742
Apr 16, 2025	61.38	61.46	59.72	60.24	60.24	-2.84%	9,833,606
Apr 15, 2025	62.36	62.79	61.65	62.00	62.00	-0.43%	9,140,768
Apr 14, 2025	63.70	63.90	61.69	62.27	62.27	-0.51%	8,997,462
Apr 11, 2025	60.53	62.81	60.45	62.59	62.59	3.35%	12,919,356
Apr 10, 2025	62.30	62.45	58.94	60.56	60.56	-5.30%	14,398,120
Apr 9, 2025	56.67	64.17	56.51	63.95	63.95	11.39%	22,501,953
Apr 8, 2025	59.76	61.26	56.46	57.41	57.41	-1.91%	16,533,623
Apr 7, 2025	56.74	61.48	55.85	58.53	58.53	0.27%	20,263,197
Apr 4, 2025	60.00	60.19	57.32	58.37	58.37	-5.41%	22,124,996
Apr 3, 2025	63.10	63.94	60.95	61.71	61.71	-8.10%	18,479,921
Apr 2, 2025	65.25	67.57	65.10	67.15	67.15	1.59%	8,122,978
Apr 1, 2025	64.62	66.36	64.60	66.10	66.10	1.30%	8,000,576
Mar 31, 2025	64.28	65.43	63.40	65.25	65.25	0.15%	11,562,033
Mar 28, 2025	68.06	68.24	64.95	65.15	65.15	-5.39%	16,536,285
Mar 27, 2025	69.06	69.96	68.70	68.86	68.86	-1.59%	7,883,088
Mar 26, 2025	70.93	71.62	69.55	69.97	69.97	-1.26%	7,453,991
Mar 25, 2025	71.00	71.71	70.55	70.86	70.86	-0.15%	6,690,576