PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
77.85
+0.60 (0.78%)
Nov 4, 2024, 1:13 PM EST - Market open

PayPal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202478.9580.4378.4780.0880.083.52%13,316,657
Sep 25, 202478.2379.2677.3477.3677.36-1.25%13,822,395
Sep 24, 202477.8878.8377.6778.3478.340.86%14,724,836
Sep 23, 202477.5378.8077.3577.6777.671.19%12,839,810
Sep 20, 202477.3177.5775.4676.7676.76-1.04%27,274,648
Sep 19, 202475.0078.2574.8177.5777.576.09%21,662,377
Sep 18, 202471.4573.8771.3673.1273.121.88%13,498,163
Sep 17, 202471.9372.1771.1271.7771.770.98%6,187,212
Sep 16, 202470.4671.2470.0771.0771.071.38%6,494,997
Sep 13, 202470.0470.6269.8670.1070.10-0.37%7,572,594
Sep 12, 202469.1470.3869.0470.3670.361.46%8,376,713
Sep 11, 202469.1669.7067.7669.3569.350.73%12,344,870
Sep 10, 202469.3469.7467.1568.8568.85-0.72%12,317,452
Sep 9, 202470.3970.6568.2569.3569.350.67%11,869,340
Sep 6, 202471.9472.0568.5568.8968.89-4.36%12,315,821
Sep 5, 202473.6674.4071.0272.0372.03-0.80%11,473,844
Sep 4, 202471.6173.2471.5972.6172.610.85%8,339,466
Sep 3, 202471.7672.9571.4072.0072.00-0.59%8,571,345
Aug 30, 202473.5173.6971.7672.4372.43-1.00%9,634,963
Aug 29, 202471.4073.9371.2573.1673.163.88%13,181,591
Aug 28, 202471.2771.5970.0370.4370.43-1.62%9,277,660
Aug 27, 202471.7572.3571.3071.5971.59-0.62%9,396,932
Aug 26, 202472.0773.0371.6772.0472.040.47%9,062,957
Aug 23, 202472.0072.0770.8471.7071.700.25%8,222,231
Aug 22, 202471.7473.2570.9271.5271.520.08%11,811,123
Aug 21, 202472.0772.7770.8771.4671.46-0.60%10,455,485
Aug 20, 202470.0072.5669.4371.8971.893.54%23,545,969
Aug 19, 202468.2269.4668.1769.4369.432.16%9,578,068
Aug 16, 202467.3768.5567.3767.9667.960.03%9,526,778
Aug 15, 202467.1668.1267.0567.9467.942.72%12,968,279
Aug 14, 202465.0666.3964.6666.1466.141.58%8,944,776
Aug 13, 202464.0065.6463.7265.1165.112.60%8,638,603
Aug 12, 202464.9565.1363.2963.4663.46-1.95%7,519,467
Aug 9, 202464.8065.5064.4764.7264.720.68%8,605,324
Aug 8, 202463.5564.6863.1064.2864.282.45%9,761,208
Aug 7, 202463.3565.0162.6462.7462.74-0.02%13,464,354
Aug 6, 202460.6063.5860.3062.7562.753.79%14,358,874
Aug 5, 202460.7061.0658.6560.4660.46-2.45%17,445,401
Aug 2, 202464.0064.0460.8961.9861.98-5.10%23,117,055
Aug 1, 202465.7867.3065.0265.3165.31-0.71%19,086,364
Jul 31, 202465.0066.9964.1765.7865.782.78%25,825,919
Jul 30, 202462.7865.0662.4364.0064.008.59%44,232,794
Jul 29, 202458.5059.1058.0758.9458.941.12%12,346,842
Jul 26, 202457.6058.3156.9758.2958.291.87%11,323,434
Jul 25, 202458.1658.6557.2057.2257.22-1.46%12,515,747
Jul 24, 202459.5559.6657.9858.0758.07-2.75%11,801,729
Jul 23, 202460.7260.9559.6959.7159.71-1.74%7,572,010
Jul 22, 202459.9060.7959.5260.7760.772.43%7,489,501
Jul 19, 202459.8159.8358.7559.3359.33-1.12%9,352,934
Jul 18, 202460.5561.3359.9460.0060.00-2.02%9,102,024
Jul 17, 202461.1161.8460.6661.2461.24-0.92%8,322,110
Jul 16, 202460.8062.0260.6861.8161.812.22%9,198,845
Jul 15, 202460.2561.0259.8260.4760.470.33%9,442,989
Jul 12, 202460.3960.5259.7860.2760.270.47%8,166,185
Jul 11, 202459.5560.9359.4359.9959.991.85%13,081,969
Jul 10, 202459.0959.3158.2058.9058.90-0.17%7,697,110
Jul 9, 202458.9059.7058.4259.0059.00-0.15%8,477,370
Jul 8, 202459.7260.0358.6359.0959.09-1.12%10,320,364
Jul 5, 202459.3860.1658.8359.7659.760.20%12,243,845
Jul 3, 202459.0360.0158.9059.6459.641.14%6,908,317
Jul 2, 202458.7859.2758.3258.9758.972.01%13,231,566
Jul 1, 202458.3658.3757.0357.8157.81-0.38%12,237,467
Jun 28, 202458.3258.7657.9058.0358.03-0.58%28,102,011
Jun 27, 202458.4858.4957.2158.3758.370.19%11,648,923
Jun 26, 202459.7459.7558.0358.2658.26-1.80%12,599,367
Jun 25, 202459.5759.5758.9759.3359.33-0.27%9,359,170
Jun 24, 202460.0060.5659.4659.4959.49-1.85%10,464,729
Jun 21, 202459.9260.7659.6760.6160.611.35%18,888,289
Jun 20, 202459.2560.0058.7959.8059.801.15%12,928,493
Jun 18, 202459.9260.1159.0359.1259.12-1.68%13,500,311
Jun 17, 202460.3760.6459.4860.1360.13-0.83%13,558,487
Jun 14, 202461.2961.6460.3160.6460.64-1.47%10,366,037
Jun 13, 202463.1263.6361.5261.5461.54-2.98%11,985,383
Jun 12, 202465.4665.8662.9063.4363.43-2.07%14,137,513