PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
68.72
+0.10 (0.15%)
Sep 18, 2025, 1:48 PM EDT - Market open
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 70.08 | 70.30 | 68.33 | 68.88 | - | 0.38% | 9,290,985 |
| Sep 17, 2025 | 67.14 | 69.27 | 67.00 | 68.62 | 68.62 | 2.65% | 18,607,765 |
| Sep 16, 2025 | 66.84 | 67.14 | 66.11 | 66.85 | 66.85 | -0.39% | 9,353,862 |
| Sep 15, 2025 | 67.30 | 68.19 | 66.80 | 67.11 | 67.11 | 0.33% | 9,597,883 |
| Sep 12, 2025 | 67.21 | 67.75 | 66.86 | 66.89 | 66.89 | -0.56% | 7,505,551 |
| Sep 11, 2025 | 65.75 | 67.35 | 65.71 | 67.27 | 67.27 | 2.48% | 11,154,387 |
| Sep 10, 2025 | 67.48 | 68.03 | 65.24 | 65.64 | 65.64 | -3.01% | 14,352,505 |
| Sep 9, 2025 | 68.20 | 68.50 | 67.53 | 67.68 | 67.68 | -1.05% | 8,776,483 |
| Sep 8, 2025 | 68.46 | 68.59 | 67.80 | 68.40 | 68.40 | 0.21% | 7,954,897 |
| Sep 5, 2025 | 68.88 | 69.94 | 68.17 | 68.26 | 68.26 | -0.29% | 7,794,280 |
| Sep 4, 2025 | 69.70 | 69.90 | 66.23 | 68.46 | 68.46 | -1.69% | 14,063,528 |
| Sep 3, 2025 | 68.91 | 69.89 | 68.80 | 69.64 | 69.64 | 0.56% | 8,859,143 |
| Sep 2, 2025 | 68.92 | 69.37 | 68.15 | 69.25 | 69.25 | -1.34% | 12,882,512 |
| Aug 29, 2025 | 70.02 | 70.70 | 69.90 | 70.19 | 70.19 | 0.19% | 5,636,253 |
| Aug 28, 2025 | 70.00 | 70.56 | 69.53 | 70.06 | 70.06 | 0.59% | 5,882,010 |
| Aug 27, 2025 | 68.73 | 70.08 | 68.69 | 69.65 | 69.65 | -0.76% | 8,648,156 |
| Aug 26, 2025 | 69.40 | 70.25 | 69.18 | 70.18 | 70.18 | 1.01% | 9,471,529 |
| Aug 25, 2025 | 69.65 | 69.81 | 69.04 | 69.48 | 69.48 | -0.60% | 6,460,277 |
| Aug 22, 2025 | 67.91 | 70.15 | 67.82 | 69.90 | 69.90 | 3.48% | 9,394,131 |
| Aug 21, 2025 | 67.68 | 67.87 | 66.93 | 67.55 | 67.55 | -0.78% | 7,039,480 |
| Aug 20, 2025 | 68.94 | 69.11 | 67.68 | 68.08 | 68.08 | -1.40% | 9,992,255 |
| Aug 19, 2025 | 69.79 | 70.37 | 68.93 | 69.05 | 69.05 | -0.69% | 9,052,818 |
| Aug 18, 2025 | 69.31 | 69.99 | 69.23 | 69.53 | 69.53 | 0.43% | 8,410,169 |
| Aug 15, 2025 | 69.57 | 70.16 | 69.16 | 69.23 | 69.23 | -0.22% | 8,127,976 |
| Aug 14, 2025 | 69.44 | 69.82 | 68.23 | 69.38 | 69.38 | -1.77% | 10,695,355 |
| Aug 13, 2025 | 68.23 | 70.73 | 68.15 | 70.63 | 70.63 | 3.91% | 12,344,742 |
| Aug 12, 2025 | 67.24 | 68.74 | 67.23 | 67.97 | 67.97 | 1.33% | 9,757,873 |
| Aug 11, 2025 | 67.81 | 68.48 | 66.90 | 67.08 | 67.08 | -0.84% | 10,118,633 |
| Aug 8, 2025 | 68.44 | 68.61 | 67.42 | 67.65 | 67.65 | -0.84% | 9,683,361 |
| Aug 7, 2025 | 70.00 | 70.17 | 67.68 | 68.22 | 68.22 | -1.73% | 10,129,342 |
| Aug 6, 2025 | 68.30 | 69.61 | 68.21 | 69.42 | 69.42 | 2.34% | 11,913,029 |
| Aug 5, 2025 | 68.46 | 68.67 | 67.41 | 67.83 | 67.83 | -0.26% | 10,714,744 |
| Aug 4, 2025 | 67.83 | 68.57 | 67.28 | 68.01 | 68.01 | 1.34% | 11,756,770 |
| Aug 1, 2025 | 68.00 | 68.35 | 66.57 | 67.11 | 67.11 | -2.40% | 15,181,148 |
| Jul 31, 2025 | 69.48 | 70.06 | 68.46 | 68.76 | 68.76 | -1.36% | 16,657,575 |
| Jul 30, 2025 | 72.19 | 72.21 | 69.56 | 69.71 | 69.71 | -2.44% | 20,790,418 |
| Jul 29, 2025 | 71.73 | 73.28 | 70.31 | 71.45 | 71.45 | -8.66% | 42,890,667 |
| Jul 28, 2025 | 78.51 | 79.50 | 77.93 | 78.22 | 78.22 | 0.31% | 15,978,415 |
| Jul 25, 2025 | 77.59 | 78.82 | 77.50 | 77.98 | 77.98 | 0.21% | 6,888,148 |
| Jul 24, 2025 | 77.74 | 78.76 | 77.35 | 77.82 | 77.82 | 1.51% | 10,504,292 |
| Jul 23, 2025 | 76.93 | 77.23 | 75.91 | 76.66 | 76.66 | 0.87% | 9,283,158 |
| Jul 22, 2025 | 74.77 | 76.15 | 74.77 | 76.00 | 76.00 | 1.58% | 9,094,376 |
| Jul 21, 2025 | 74.35 | 76.23 | 74.24 | 74.82 | 74.82 | 0.88% | 8,200,357 |
| Jul 18, 2025 | 74.10 | 74.35 | 73.28 | 74.17 | 74.17 | 0.42% | 9,011,582 |
| Jul 17, 2025 | 72.47 | 74.18 | 72.35 | 73.86 | 73.86 | 1.22% | 8,522,674 |
| Jul 16, 2025 | 73.26 | 73.58 | 71.73 | 72.97 | 72.97 | 0.01% | 9,671,060 |
| Jul 15, 2025 | 73.77 | 73.91 | 72.94 | 72.96 | 72.96 | -1.26% | 7,333,620 |
| Jul 14, 2025 | 71.56 | 74.31 | 71.54 | 73.89 | 73.89 | 3.55% | 12,993,866 |
| Jul 11, 2025 | 75.17 | 75.20 | 70.79 | 71.36 | 71.36 | -5.73% | 21,877,721 |
| Jul 10, 2025 | 74.46 | 76.22 | 74.13 | 75.70 | 75.70 | 1.16% | 6,382,276 |