PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	73.25	73.38	71.61	73.17	73.17	0.14%	10,217,891
Jun 25, 2025	74.14	74.25	72.42	73.07	73.07	-0.69%	7,851,896
Jun 24, 2025	73.13	73.94	72.55	73.58	73.58	2.18%	9,500,942
Jun 23, 2025	71.00	72.15	70.16	72.01	72.01	2.80%	11,447,942
Jun 20, 2025	68.83	70.55	68.55	70.05	70.05	2.16%	18,497,852
Jun 18, 2025	70.51	71.28	67.52	68.57	68.57	-2.97%	20,427,726
Jun 17, 2025	71.92	72.10	70.47	70.67	70.67	-2.20%	7,374,325
Jun 16, 2025	71.63	72.49	71.07	72.26	72.26	2.02%	7,195,509
Jun 13, 2025	73.30	74.22	70.53	70.83	70.83	-5.32%	16,744,374
Jun 12, 2025	74.02	75.31	74.00	74.81	74.81	0.27%	8,644,643
Jun 11, 2025	75.10	75.21	73.93	74.61	74.61	-0.20%	7,706,133
Jun 10, 2025	73.58	75.27	73.32	74.76	74.76	1.65%	9,510,736
Jun 9, 2025	73.70	73.97	72.95	73.55	73.55	0.16%	6,166,472
Jun 6, 2025	73.27	73.62	72.64	73.43	73.43	1.32%	7,240,199
Jun 5, 2025	72.80	73.55	72.08	72.47	72.47	-0.45%	6,326,019
Jun 4, 2025	71.49	73.07	71.33	72.80	72.80	2.06%	7,712,328
Jun 3, 2025	71.00	71.43	69.86	71.33	71.33	0.56%	7,316,371
Jun 2, 2025	69.28	70.96	69.05	70.93	70.93	0.92%	7,518,225
May 30, 2025	70.96	71.08	69.52	70.28	70.28	-0.92%	14,937,197
May 29, 2025	72.16	72.45	70.25	70.93	70.93	-0.71%	7,058,910
May 28, 2025	71.58	72.04	71.10	71.44	71.44	-0.06%	6,292,063
May 27, 2025	70.75	72.00	70.67	71.48	71.48	2.33%	8,770,916
May 23, 2025	69.46	70.14	69.41	69.85	69.85	-2.24%	7,683,598
May 22, 2025	71.48	71.99	71.28	71.45	71.45	-0.28%	6,451,026
May 21, 2025	72.20	73.20	71.51	71.65	71.65	-1.32%	8,094,345
May 20, 2025	71.89	72.78	71.74	72.61	72.61	0.40%	8,403,163
May 19, 2025	71.16	72.54	71.11	72.32	72.32	0.19%	7,434,931
May 16, 2025	71.47	72.22	71.08	72.18	72.18	0.85%	8,717,851
May 15, 2025	72.34	72.67	71.44	71.57	71.57	-1.53%	8,116,475
May 14, 2025	72.66	73.34	72.24	72.68	72.68	0.54%	7,724,048
May 13, 2025	72.41	72.65	71.89	72.29	72.29	-0.03%	8,076,183
May 12, 2025	72.97	74.15	71.85	72.31	72.31	2.92%	12,513,047
May 9, 2025	70.87	71.32	70.01	70.26	70.26	-0.31%	7,470,489
May 8, 2025	69.30	70.95	69.30	70.48	70.48	2.61%	11,791,492
May 7, 2025	68.34	68.94	67.72	68.69	68.69	0.94%	8,106,537
May 6, 2025	67.95	68.93	67.80	68.05	68.05	-0.71%	7,659,394
May 5, 2025	66.96	69.36	66.91	68.54	68.54	1.93%	12,000,307
May 2, 2025	66.14	67.76	65.98	67.24	67.24	2.80%	10,081,506
May 1, 2025	65.62	66.12	64.85	65.41	65.41	-0.65%	10,072,972
Apr 30, 2025	65.16	65.99	63.54	65.84	65.84	-0.72%	10,293,798
Apr 29, 2025	66.37	67.43	64.36	66.32	66.32	2.14%	19,706,804
Apr 28, 2025	65.31	65.82	64.13	64.93	64.93	-0.63%	14,251,515
Apr 25, 2025	64.49	65.42	64.49	65.34	65.34	0.88%	8,693,362
Apr 24, 2025	62.90	64.83	62.76	64.77	64.77	3.70%	10,876,971
Apr 23, 2025	62.72	64.57	62.17	62.46	62.46	1.69%	9,838,865
Apr 22, 2025	60.73	61.91	59.95	61.42	61.42	1.88%	9,390,144
Apr 21, 2025	60.24	60.96	59.46	60.29	60.29	-1.17%	7,354,085
Apr 17, 2025	60.35	61.47	60.13	61.00	61.00	1.26%	9,023,742
Apr 16, 2025	61.38	61.46	59.72	60.24	60.24	-2.84%	9,833,606
Apr 15, 2025	62.36	62.79	61.65	62.00	62.00	-0.43%	9,140,768