PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
65.25
+0.10 (0.15%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 64.28 | 65.43 | 63.41 | 65.25 | - | 0.15% | 10,847,914 |
| 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 |
| Mar 24, 2025 | 71.55 | 71.66 | 70.51 | 70.97 | 70.97 | 1.11% | 9,911,035 |
| Mar 21, 2025 | 68.62 | 70.41 | 68.55 | 70.19 | 70.19 | 0.75% | 14,603,808 |
| Mar 20, 2025 | 69.44 | 70.81 | 69.25 | 69.67 | 69.67 | -0.47% | 7,453,575 |
| Mar 19, 2025 | 69.10 | 70.48 | 68.82 | 70.00 | 70.00 | 1.63% | 6,876,430 |
| Mar 18, 2025 | 69.07 | 69.46 | 68.29 | 68.88 | 68.88 | -1.11% | 7,520,849 |
| Mar 17, 2025 | 68.67 | 70.22 | 67.98 | 69.65 | 69.65 | 1.02% | 7,971,219 |
| Mar 14, 2025 | 67.81 | 69.14 | 67.52 | 68.95 | 68.95 | 3.05% | 9,828,715 |
| Mar 13, 2025 | 68.33 | 68.91 | 66.70 | 66.91 | 66.91 | -2.49% | 9,778,264 |
| Mar 12, 2025 | 68.87 | 69.38 | 67.91 | 68.62 | 68.62 | 0.94% | 11,545,839 |
| Mar 11, 2025 | 68.41 | 68.95 | 67.17 | 67.98 | 67.98 | -0.26% | 12,133,067 |
| Mar 10, 2025 | 69.02 | 69.97 | 66.99 | 68.16 | 68.16 | -3.29% | 14,520,721 |
| Mar 7, 2025 | 67.97 | 70.98 | 67.83 | 70.48 | 70.48 | 3.53% | 16,388,274 |
| Mar 6, 2025 | 68.82 | 69.86 | 67.66 | 68.08 | 68.08 | -2.04% | 11,226,928 |
| Mar 5, 2025 | 67.98 | 69.69 | 67.70 | 69.50 | 69.50 | 2.99% | 14,464,271 |
| Mar 4, 2025 | 69.00 | 69.08 | 66.34 | 67.48 | 67.48 | -3.25% | 20,179,966 |
| Mar 3, 2025 | 71.10 | 71.57 | 69.50 | 69.75 | 69.75 | -1.83% | 15,753,699 |
| Feb 28, 2025 | 70.50 | 71.12 | 69.68 | 71.05 | 71.05 | 0.45% | 13,601,324 |
| Feb 27, 2025 | 72.15 | 72.55 | 70.58 | 70.73 | 70.73 | -1.83% | 11,661,160 |
| Feb 26, 2025 | 74.33 | 74.48 | 71.77 | 72.05 | 72.05 | -2.73% | 15,296,804 |
| Feb 25, 2025 | 77.14 | 77.57 | 72.70 | 74.07 | 74.07 | -1.57% | 20,647,167 |
| Feb 24, 2025 | 75.25 | 75.88 | 73.97 | 75.25 | 75.25 | 0.40% | 12,873,277 |
| Feb 21, 2025 | 77.44 | 77.48 | 74.75 | 74.95 | 74.95 | -3.45% | 15,171,686 |
| Feb 20, 2025 | 78.12 | 78.17 | 76.85 | 77.63 | 77.63 | -0.93% | 9,319,311 |
| Feb 19, 2025 | 78.50 | 79.00 | 77.54 | 78.36 | 78.36 | -0.33% | 9,082,256 |
| Feb 18, 2025 | 78.20 | 78.76 | 77.50 | 78.62 | 78.62 | 0.83% | 11,281,243 |
| Feb 14, 2025 | 76.90 | 78.33 | 76.63 | 77.97 | 77.97 | 1.80% | 10,504,560 |
| Feb 13, 2025 | 76.37 | 76.93 | 75.73 | 76.59 | 76.59 | 0.42% | 9,958,597 |
| Feb 12, 2025 | 75.42 | 76.85 | 75.30 | 76.27 | 76.27 | 0.08% | 11,782,529 |
| Feb 11, 2025 | 77.82 | 77.85 | 76.04 | 76.21 | 76.21 | -2.59% | 15,769,395 |
| Feb 10, 2025 | 78.16 | 78.92 | 77.61 | 78.24 | 78.24 | 1.20% | 11,815,591 |
| Feb 7, 2025 | 79.00 | 79.49 | 77.23 | 77.31 | 77.31 | -1.60% | 13,597,269 |
| Feb 6, 2025 | 79.68 | 79.74 | 78.11 | 78.57 | 78.57 | -0.80% | 14,440,462 |
| Feb 5, 2025 | 78.21 | 79.50 | 77.67 | 79.20 | 79.20 | 1.90% | 23,646,046 |
| Feb 4, 2025 | 82.26 | 82.69 | 77.38 | 77.73 | 77.73 | -13.17% | 58,801,889 |
| Feb 3, 2025 | 86.50 | 89.71 | 86.00 | 89.51 | 89.51 | 1.05% | 11,215,041 |
| Jan 31, 2025 | 89.57 | 90.40 | 88.54 | 88.58 | 88.58 | -1.11% | 8,338,934 |
| Jan 30, 2025 | 89.51 | 90.93 | 88.84 | 89.57 | 89.57 | 0.91% | 7,708,468 |
| Jan 29, 2025 | 88.17 | 89.42 | 88.17 | 88.76 | 88.76 | 0.65% | 5,234,468 |
| Jan 28, 2025 | 89.76 | 89.83 | 86.88 | 88.19 | 88.19 | -2.27% | 8,665,994 |
| Jan 27, 2025 | 87.55 | 90.29 | 87.39 | 90.24 | 90.24 | 1.27% | 6,923,826 |
| Jan 24, 2025 | 89.59 | 90.02 | 88.84 | 89.11 | 89.11 | -0.69% | 6,004,674 |
| Jan 23, 2025 | 89.76 | 89.78 | 88.24 | 89.73 | 89.73 | -0.13% | 7,540,610 |
| Jan 22, 2025 | 90.00 | 90.37 | 89.14 | 89.85 | 89.85 | 0.09% | 7,345,739 |
| Jan 21, 2025 | 92.21 | 92.21 | 89.39 | 89.77 | 89.77 | -2.22% | 12,629,343 |
| Jan 17, 2025 | 90.76 | 93.25 | 90.01 | 91.81 | 91.81 | 3.25% | 16,499,703 |