PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	45.10	45.37	45.06	45.58	-	0.75%	850,943
Apr 10, 2026	45.92	46.18	44.98	45.24	45.24	-1.61%	13,125,999
Apr 9, 2026	45.81	46.08	44.91	45.98	45.98	0.28%	12,716,632
Apr 8, 2026	45.99	46.35	45.56	45.85	45.85	2.18%	15,618,999
Apr 7, 2026	45.09	45.46	44.56	44.87	44.87	-1.34%	10,416,285
Apr 6, 2026	45.72	46.44	45.33	45.48	45.48	0.31%	11,006,786
Apr 2, 2026	44.02	45.42	43.68	45.34	45.34	1.59%	12,747,749
Apr 1, 2026	45.29	45.50	44.00	44.63	44.63	-1.33%	15,319,913
Mar 31, 2026	44.74	45.47	44.28	45.23	45.23	1.25%	12,694,993
Mar 30, 2026	44.00	45.02	43.92	44.67	44.67	2.48%	17,778,154
Mar 27, 2026	44.72	44.79	43.55	43.59	43.59	-3.56%	17,434,236
Mar 26, 2026	44.48	45.97	44.47	45.20	45.20	0.78%	14,613,031
Mar 25, 2026	45.08	45.96	44.20	44.85	44.85	1.45%	14,861,209
Mar 24, 2026	44.95	45.27	43.99	44.21	44.21	-2.81%	19,616,501
Mar 23, 2026	44.72	45.74	44.01	45.49	45.49	3.36%	21,262,497
Mar 20, 2026	44.33	44.55	43.33	44.01	44.01	-0.41%	31,695,541
Mar 19, 2026	44.20	44.84	43.53	44.19	44.19	-0.90%	22,744,637
Mar 18, 2026	45.62	46.08	44.55	44.59	44.59	-3.34%	19,662,658
Mar 17, 2026	45.84	46.98	45.74	46.13	46.13	1.56%	21,819,794
Mar 16, 2026	45.25	45.90	45.19	45.42	45.42	1.16%	14,460,168
Mar 13, 2026	44.21	45.25	44.17	44.90	44.90	1.22%	13,962,455
Mar 12, 2026	45.30	46.07	44.34	44.36	44.36	-2.66%	15,293,054
Mar 11, 2026	45.45	46.14	44.80	45.57	45.57	1.22%	13,794,077
Mar 10, 2026	45.61	45.82	44.81	45.02	45.02	-2.47%	17,575,930
Mar 9, 2026	46.05	46.53	44.96	46.16	46.16	-1.72%	18,908,295
Mar 6, 2026	47.17	47.73	46.36	46.97	46.97	-1.41%	15,900,073
Mar 5, 2026	46.49	47.92	46.49	47.64	47.64	1.90%	18,317,736
Mar 4, 2026	46.05	47.33	45.93	46.75	46.75	0.80%	14,612,788
Mar 3, 2026	44.73	46.96	44.66	46.38	46.24	1.64%	22,406,432
Mar 2, 2026	44.82	45.96	44.64	45.63	45.49	-1.26%	17,355,253
Feb 27, 2026	45.81	46.42	45.42	46.21	46.07	1.49%	23,641,210
Feb 26, 2026	47.50	47.73	44.50	45.53	45.39	-3.78%	48,091,825
Feb 25, 2026	47.38	48.50	46.45	47.32	47.18	0.64%	42,794,074
Feb 24, 2026	43.50	48.00	43.03	47.02	46.88	6.74%	58,557,165
Feb 23, 2026	41.05	45.69	40.53	44.05	43.92	5.76%	75,619,461
Feb 20, 2026	41.58	42.81	41.51	41.65	41.52	-0.19%	23,174,044
Feb 19, 2026	41.11	41.79	40.85	41.73	41.60	0.68%	24,646,916
Feb 18, 2026	40.77	41.76	40.59	41.45	41.32	1.57%	17,925,482
Feb 17, 2026	40.50	41.60	40.37	40.81	40.69	1.29%	20,342,516
Feb 13, 2026	39.24	40.37	39.09	40.29	40.17	3.10%	25,092,438
Feb 12, 2026	40.29	40.29	38.46	39.08	38.96	-3.41%	28,004,849
Feb 11, 2026	41.50	41.62	40.01	40.46	40.34	-2.48%	21,538,879
Feb 10, 2026	40.75	42.35	40.75	41.49	41.36	0.83%	22,787,720
Feb 9, 2026	40.21	41.27	39.81	41.15	41.03	1.81%	26,034,261
Feb 6, 2026	40.25	40.61	39.38	40.42	40.30	1.30%	34,921,699
Feb 5, 2026	40.60	41.01	38.88	39.90	39.78	-2.75%	42,842,781
Feb 4, 2026	41.60	41.84	39.96	41.03	40.91	-1.61%	58,018,030
Feb 3, 2026	42.89	43.70	41.43	41.70	41.57	-20.31%	141,690,567
Feb 2, 2026	52.50	53.44	52.32	52.33	52.17	-0.68%	27,452,896
Jan 30, 2026	52.44	52.95	52.06	52.69	52.53	-0.79%	18,607,755