PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.44	52.95	52.06	52.69	52.69	-0.79%	18,541,530
Jan 29, 2026	54.12	54.17	52.53	53.11	53.11	-1.79%	19,384,981
Jan 28, 2026	55.01	55.49	53.65	54.08	54.08	-2.58%	19,046,166
Jan 27, 2026	56.50	56.63	55.21	55.51	55.51	-1.93%	14,184,734
Jan 26, 2026	56.57	57.12	56.50	56.60	56.60	-0.04%	9,913,069
Jan 23, 2026	56.83	56.99	56.41	56.62	56.62	-0.93%	8,713,762
Jan 22, 2026	56.59	57.55	56.55	57.15	57.15	2.25%	14,465,156
Jan 21, 2026	55.52	56.33	55.10	55.89	55.89	1.47%	15,058,308
Jan 20, 2026	55.58	56.08	55.02	55.08	55.08	-3.18%	19,591,177
Jan 16, 2026	56.79	56.97	56.24	56.89	56.89	0.26%	15,091,746
Jan 15, 2026	57.74	57.86	56.60	56.74	56.74	-1.60%	16,405,316
Jan 14, 2026	56.40	57.79	56.27	57.66	57.66	1.94%	16,039,859
Jan 13, 2026	57.21	57.30	56.28	56.56	56.56	-1.27%	15,900,465
Jan 12, 2026	57.61	57.78	56.76	57.29	57.29	-0.64%	19,898,885
Jan 9, 2026	58.80	58.86	57.28	57.66	57.66	-1.05%	15,061,493
Jan 8, 2026	58.02	59.00	57.77	58.27	58.27	-0.41%	13,105,229
Jan 7, 2026	59.87	60.14	58.26	58.51	58.51	-2.17%	18,044,320
Jan 6, 2026	59.27	59.94	58.98	59.81	59.81	0.88%	11,110,784
Jan 5, 2026	58.01	60.11	57.90	59.29	59.29	1.98%	17,115,850
Jan 2, 2026	58.67	58.80	57.65	58.14	58.14	-0.41%	14,693,106
Dec 31, 2025	59.03	59.04	58.34	58.38	58.38	-1.22%	13,027,336
Dec 30, 2025	59.46	59.60	59.08	59.10	59.10	-0.66%	11,277,868
Dec 29, 2025	59.85	60.14	59.13	59.49	59.49	-0.80%	12,910,143
Dec 26, 2025	60.00	60.11	59.54	59.97	59.97	-0.12%	7,537,808
Dec 24, 2025	59.33	60.15	59.31	60.04	60.04	1.06%	5,491,670
Dec 23, 2025	59.83	60.07	58.94	59.41	59.41	-0.75%	12,153,643
Dec 22, 2025	59.96	60.55	59.76	59.86	59.86	0.08%	13,976,104
Dec 19, 2025	58.92	60.12	58.80	59.81	59.81	0.62%	31,927,472
Dec 18, 2025	59.59	60.32	58.92	59.44	59.44	-1.23%	23,734,498
Dec 17, 2025	61.39	62.41	60.13	60.18	60.18	-1.88%	16,357,832
Dec 16, 2025	61.69	62.15	60.95	61.33	61.33	0.97%	17,316,750
Dec 15, 2025	61.96	62.82	60.63	60.74	60.74	-1.49%	18,187,549
Dec 12, 2025	61.08	62.15	61.00	61.66	61.66	-0.05%	15,963,998
Dec 11, 2025	60.08	61.79	59.85	61.69	61.69	0.87%	14,023,792
Dec 10, 2025	60.49	61.48	60.16	61.16	61.16	0.63%	19,985,108
Dec 9, 2025	60.75	61.50	60.49	60.78	60.78	-0.56%	13,214,748
Dec 8, 2025	62.43	62.51	60.99	61.12	61.12	-1.86%	12,543,996
Dec 5, 2025	61.67	62.94	61.48	62.28	62.28	0.89%	11,152,857
Dec 4, 2025	60.50	62.10	60.39	61.73	61.73	0.80%	15,994,272
Dec 3, 2025	62.85	63.93	60.41	61.24	61.24	-2.64%	24,402,802
Dec 2, 2025	62.92	63.84	62.15	62.90	62.90	0.51%	10,834,127
Dec 1, 2025	62.05	63.21	61.83	62.58	62.58	-0.18%	10,923,269
Nov 28, 2025	62.23	63.06	62.13	62.69	62.69	1.39%	7,875,938
Nov 26, 2025	61.40	62.16	61.17	61.83	61.83	1.00%	8,335,341
Nov 25, 2025	60.86	61.98	60.72	61.22	61.22	1.09%	11,065,203
Nov 24, 2025	60.61	60.83	59.85	60.56	60.56	-0.02%	21,013,517
Nov 21, 2025	58.24	60.96	58.04	60.57	60.57	4.24%	20,849,382
Nov 20, 2025	60.58	60.72	58.00	58.11	58.11	-3.34%	21,059,261
Nov 19, 2025	60.61	60.76	59.16	60.11	60.11	-0.97%	25,061,938
Nov 18, 2025	61.39	61.64	60.47	60.70	60.56	-1.92%	18,446,646