PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
80.08
+2.72 (3.52%)
At close: Sep 26, 2024, 4:00 PM
80.34
+0.26 (0.32%)
After-hours: Sep 26, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 78.95 | 80.43 | 78.47 | 80.08 | 80.08 | 3.52% | 12,901,200 |
| Sep 25, 2024 | 78.23 | 79.26 | 77.34 | 77.36 | 77.36 | -1.25% | 13,822,395 |
| Sep 24, 2024 | 77.88 | 78.83 | 77.67 | 78.34 | 78.34 | 0.86% | 14,724,836 |
| Sep 23, 2024 | 77.53 | 78.80 | 77.35 | 77.67 | 77.67 | 1.19% | 12,839,810 |
| Sep 20, 2024 | 77.31 | 77.57 | 75.46 | 76.76 | 76.76 | -1.04% | 27,274,648 |
| Sep 19, 2024 | 75.00 | 78.25 | 74.81 | 77.57 | 77.57 | 6.09% | 21,662,377 |
| Sep 18, 2024 | 71.45 | 73.87 | 71.36 | 73.12 | 73.12 | 1.88% | 13,498,163 |
| Sep 17, 2024 | 71.93 | 72.17 | 71.12 | 71.77 | 71.77 | 0.98% | 6,187,212 |
| Sep 16, 2024 | 70.46 | 71.24 | 70.07 | 71.07 | 71.07 | 1.38% | 6,494,997 |
| Sep 13, 2024 | 70.04 | 70.62 | 69.86 | 70.10 | 70.10 | -0.37% | 7,572,594 |
| Sep 12, 2024 | 69.14 | 70.38 | 69.04 | 70.36 | 70.36 | 1.46% | 8,376,713 |
| Sep 11, 2024 | 69.16 | 69.70 | 67.76 | 69.35 | 69.35 | 0.73% | 12,344,870 |
| Sep 10, 2024 | 69.34 | 69.74 | 67.15 | 68.85 | 68.85 | -0.72% | 12,317,452 |
| Sep 9, 2024 | 70.39 | 70.65 | 68.25 | 69.35 | 69.35 | 0.67% | 11,869,340 |
| Sep 6, 2024 | 71.94 | 72.05 | 68.55 | 68.89 | 68.89 | -4.36% | 12,315,821 |
| Sep 5, 2024 | 73.66 | 74.40 | 71.02 | 72.03 | 72.03 | -0.80% | 11,473,844 |
| Sep 4, 2024 | 71.61 | 73.24 | 71.59 | 72.61 | 72.61 | 0.85% | 8,339,466 |
| Sep 3, 2024 | 71.76 | 72.95 | 71.40 | 72.00 | 72.00 | -0.59% | 8,571,345 |
| Aug 30, 2024 | 73.51 | 73.69 | 71.76 | 72.43 | 72.43 | -1.00% | 9,634,963 |
| Aug 29, 2024 | 71.40 | 73.93 | 71.25 | 73.16 | 73.16 | 3.88% | 13,181,591 |
| Aug 28, 2024 | 71.27 | 71.59 | 70.03 | 70.43 | 70.43 | -1.62% | 9,277,660 |
| Aug 27, 2024 | 71.75 | 72.35 | 71.30 | 71.59 | 71.59 | -0.62% | 9,396,932 |
| Aug 26, 2024 | 72.07 | 73.03 | 71.67 | 72.04 | 72.04 | 0.47% | 9,062,957 |
| Aug 23, 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 71.70 | 0.25% | 8,222,231 |
| Aug 22, 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 71.52 | 0.08% | 11,811,123 |
| Aug 21, 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 71.46 | -0.60% | 10,455,485 |
| Aug 20, 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 71.89 | 3.54% | 23,545,969 |
| Aug 19, 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 69.43 | 2.16% | 9,578,068 |
| Aug 16, 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 67.96 | 0.03% | 9,526,778 |
| Aug 15, 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 67.94 | 2.72% | 12,968,279 |
| Aug 14, 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 66.14 | 1.58% | 8,944,776 |
| Aug 13, 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 65.11 | 2.60% | 8,638,603 |
| Aug 12, 2024 | 64.95 | 65.13 | 63.29 | 63.46 | 63.46 | -1.95% | 7,519,467 |
| Aug 9, 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 64.72 | 0.68% | 8,605,324 |
| Aug 8, 2024 | 63.55 | 64.68 | 63.10 | 64.28 | 64.28 | 2.45% | 9,761,208 |
| Aug 7, 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 62.74 | -0.02% | 13,464,354 |
| Aug 6, 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 62.75 | 3.79% | 14,358,874 |
| Aug 5, 2024 | 60.70 | 61.06 | 58.65 | 60.46 | 60.46 | -2.45% | 17,445,401 |
| Aug 2, 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 61.98 | -5.10% | 23,117,055 |
| Aug 1, 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 65.31 | -0.71% | 19,086,364 |
| Jul 31, 2024 | 65.00 | 66.99 | 64.17 | 65.78 | 65.78 | 2.78% | 25,825,919 |
| Jul 30, 2024 | 62.78 | 65.06 | 62.43 | 64.00 | 64.00 | 8.59% | 44,232,794 |
| Jul 29, 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 58.94 | 1.12% | 12,346,842 |
| Jul 26, 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 1.87% | 11,323,434 |
| Jul 25, 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 57.22 | -1.46% | 12,515,747 |
| Jul 24, 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 58.07 | -2.75% | 11,801,729 |
| Jul 23, 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 59.71 | -1.74% | 7,572,010 |
| Jul 22, 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 60.77 | 2.43% | 7,489,501 |
| Jul 19, 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 59.33 | -1.12% | 9,352,934 |
| Jul 18, 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 60.00 | -2.02% | 9,102,024 |
| Jul 17, 2024 | 61.11 | 61.84 | 60.66 | 61.24 | 61.24 | -0.92% | 8,322,110 |
| Jul 16, 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 61.81 | 2.22% | 9,198,845 |
| Jul 15, 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 60.47 | 0.33% | 9,442,989 |
| Jul 12, 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 60.27 | 0.47% | 8,166,185 |
| Jul 11, 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 59.99 | 1.85% | 13,081,969 |
| Jul 10, 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 58.90 | -0.17% | 7,697,110 |
| Jul 9, 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 59.00 | -0.15% | 8,477,370 |
| Jul 8, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 59.09 | -1.12% | 10,320,364 |
| Jul 5, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 59.76 | 0.20% | 12,243,845 |
| Jul 3, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 59.64 | 1.14% | 6,908,317 |
| Jul 2, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 58.97 | 2.01% | 13,231,566 |
| Jul 1, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 57.81 | -0.38% | 12,237,467 |
| Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 58.03 | -0.58% | 28,102,011 |
| Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 58.37 | 0.19% | 11,648,923 |
| Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 58.26 | -1.80% | 12,599,367 |
| Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 59.33 | -0.27% | 9,359,170 |
| Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 59.49 | -1.85% | 10,464,729 |
| Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 60.61 | 1.35% | 18,888,289 |
| Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 59.80 | 1.15% | 12,928,493 |
| Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 59.12 | -1.68% | 13,500,311 |
| Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 60.13 | -0.83% | 13,558,487 |
| Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.64 | 60.64 | -1.47% | 10,366,037 |
| Jun 13, 2024 | 63.12 | 63.63 | 61.52 | 61.54 | 61.54 | -2.98% | 11,985,383 |
| Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 63.43 | -2.07% | 14,137,513 |
| Jun 11, 2024 | 67.13 | 67.15 | 64.41 | 64.77 | 64.77 | -3.46% | 15,108,667 |
| Jun 10, 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 67.09 | -0.31% | 11,978,817 |
| Jun 7, 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 67.30 | 0.42% | 13,194,960 |
| Jun 6, 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 67.02 | 5.49% | 22,068,792 |
| Jun 5, 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 63.53 | 0.32% | 8,846,106 |
| Jun 4, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 63.33 | -0.20% | 9,046,058 |
| Jun 3, 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 63.46 | 0.75% | 9,039,816 |
| May 31, 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 62.99 | 0.77% | 14,269,038 |
| May 30, 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 62.51 | 2.39% | 11,874,710 |
| May 29, 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 61.05 | -1.80% | 8,142,812 |
| May 28, 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 62.17 | 0.86% | 11,159,562 |
| May 24, 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 61.64 | 0.10% | 8,176,776 |
| May 23, 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 61.58 | -0.98% | 10,533,414 |
| May 22, 2024 | 63.79 | 63.91 | 61.85 | 62.19 | 62.19 | -2.98% | 14,532,237 |
| May 21, 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 64.10 | -1.03% | 6,576,018 |
| May 20, 2024 | 64.53 | 65.04 | 63.77 | 64.77 | 64.77 | 0.45% | 6,429,049 |
| May 17, 2024 | 64.08 | 64.71 | 63.85 | 64.48 | 64.48 | 0.59% | 8,204,812 |
| May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 64.10 | 0.31% | 8,113,565 |
| May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 63.90 | -1.05% | 10,972,601 |
| May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 64.58 | 0.99% | 7,556,453 |
| May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 63.95 | 1.62% | 7,311,644 |
| May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 62.93 | -2.36% | 8,745,768 |
| May 9, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 64.45 | 1.00% | 8,368,668 |
| May 8, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 63.81 | -3.20% | 11,183,819 |
| May 7, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 65.92 | 0.47% | 9,232,204 |
| May 6, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 65.61 | -0.14% | 11,257,563 |