PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	62.92	63.84	62.15	63.29	-	1.13%	7,100,721
Dec 1, 2025	62.05	63.21	61.83	62.58	62.58	-0.18%	10,552,333
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
Nov 17, 2025	62.81	63.17	61.29	61.89	61.75	-1.46%	20,632,720
Nov 14, 2025	64.11	64.65	62.75	62.81	62.67	-3.86%	21,979,900
Nov 13, 2025	66.51	67.28	65.15	65.33	65.18	-2.78%	14,185,798
Nov 12, 2025	67.53	67.99	66.90	67.20	67.05	-0.30%	10,133,957
Nov 11, 2025	66.25	67.95	66.23	67.40	67.24	1.74%	10,032,516
Nov 10, 2025	67.06	67.43	65.74	66.25	66.10	0.05%	11,129,946
Nov 7, 2025	65.50	66.52	64.78	66.22	66.07	-0.06%	13,449,257
Nov 6, 2025	67.80	68.07	66.21	66.26	66.11	-2.64%	11,480,241
Nov 5, 2025	66.02	68.21	65.90	68.06	67.90	3.00%	13,606,097
Nov 4, 2025	67.23	67.29	65.95	66.08	65.93	-3.31%	19,711,795
Nov 3, 2025	69.53	70.35	67.71	68.34	68.18	-1.34%	14,619,046
Oct 31, 2025	68.27	69.58	67.62	69.27	69.11	1.97%	18,370,142
Oct 30, 2025	69.84	70.77	67.90	67.93	67.77	-2.51%	19,550,791
Oct 29, 2025	72.70	72.73	69.32	69.68	69.52	-4.57%	38,505,446
Oct 28, 2025	76.21	79.22	72.83	73.02	72.85	3.94%	83,722,314
Oct 27, 2025	70.86	71.87	70.13	70.25	70.09	0.69%	18,821,307
Oct 24, 2025	70.15	71.25	69.74	69.77	69.61	0.16%	8,638,209
Oct 23, 2025	68.07	70.06	68.05	69.66	69.50	2.34%	8,199,006
Oct 22, 2025	69.17	69.37	67.91	68.07	67.91	-2.83%	8,173,415
Oct 21, 2025	69.02	70.36	68.83	70.05	69.89	1.23%	9,031,987
Oct 20, 2025	67.68	69.47	67.65	69.20	69.04	2.66%	10,016,105
Oct 17, 2025	65.54	67.71	65.45	67.41	67.25	2.06%	11,151,457
Oct 16, 2025	68.13	68.60	65.42	66.05	65.90	-2.84%	19,258,506
Oct 15, 2025	69.39	69.88	67.84	67.98	67.82	-1.69%	11,247,306
Oct 14, 2025	67.41	69.71	66.77	69.15	68.99	0.42%	12,968,477
Oct 13, 2025	70.72	70.93	68.16	68.86	68.70	-1.40%	20,036,796
Oct 10, 2025	76.11	76.90	69.76	69.84	69.68	-7.80%	22,326,459
Oct 9, 2025	77.19	77.34	75.03	75.75	75.58	-0.50%	15,774,431
Oct 8, 2025	75.24	76.50	73.28	76.13	75.95	2.04%	17,904,841
Oct 7, 2025	74.07	75.68	73.06	74.61	74.44	4.66%	31,977,488
Oct 6, 2025	70.22	71.87	69.45	71.29	71.13	2.95%	16,769,862
Oct 3, 2025	68.10	69.53	67.75	69.25	69.09	0.46%	12,219,820
Oct 2, 2025	67.07	68.95	66.95	68.93	68.77	3.41%	13,461,606
Oct 1, 2025	66.90	67.80	66.22	66.66	66.51	-0.60%	17,050,109
Sep 30, 2025	69.83	69.83	66.85	67.06	66.91	-3.76%	21,464,836
Sep 29, 2025	67.96	71.26	67.89	69.68	69.52	3.54%	28,497,009
Sep 26, 2025	67.00	67.63	66.32	67.30	67.14	0.84%	8,431,604
Sep 25, 2025	67.26	67.49	66.20	66.74	66.59	-1.65%	10,773,689
Sep 24, 2025	67.65	68.58	67.44	67.86	67.70	0.82%	9,180,592
Sep 23, 2025	67.81	68.99	67.12	67.31	67.15	-0.55%	10,449,003