PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.57	50.91	50.29	50.44	50.44	0.60%	8,716,124
Apr 30, 2026	49.80	50.46	49.42	50.14	50.14	-1.57%	12,420,262
Apr 29, 2026	49.41	51.87	49.22	50.94	50.94	2.62%	18,304,747
Apr 28, 2026	49.77	50.48	49.46	49.64	49.64	-0.26%	9,599,738
Apr 27, 2026	50.38	50.56	49.40	49.77	49.77	-1.41%	7,960,389
Apr 24, 2026	49.80	50.59	49.56	50.48	50.48	1.47%	8,212,839
Apr 23, 2026	50.75	50.88	49.17	49.75	49.75	-2.87%	11,521,243
Apr 22, 2026	51.00	51.46	50.77	51.22	51.22	0.67%	8,496,948
Apr 21, 2026	52.01	52.30	50.76	50.88	50.88	-1.13%	13,428,642
Apr 20, 2026	50.68	51.51	50.44	51.46	51.46	1.28%	12,121,928
Apr 17, 2026	50.35	51.20	49.77	50.81	50.81	2.01%	18,673,414
Apr 16, 2026	48.39	49.95	48.35	49.81	49.81	0.48%	13,325,518
Apr 15, 2026	48.52	49.76	47.90	49.57	49.57	3.34%	12,856,875
Apr 14, 2026	47.94	48.33	47.70	47.97	47.97	0.97%	11,035,980
Apr 13, 2026	45.10	47.88	45.06	47.51	47.51	5.02%	15,179,311
Apr 10, 2026	45.92	46.18	44.98	45.24	45.24	-1.61%	13,130,501
Apr 9, 2026	45.81	46.08	44.91	45.98	45.98	0.28%	12,716,632
Apr 8, 2026	45.99	46.35	45.56	45.85	45.85	2.18%	15,618,999
Apr 7, 2026	45.09	45.46	44.56	44.87	44.87	-1.34%	10,416,285
Apr 6, 2026	45.72	46.44	45.33	45.48	45.48	0.31%	11,006,786
Apr 2, 2026	44.02	45.42	43.68	45.34	45.34	1.59%	12,747,749
Apr 1, 2026	45.29	45.50	44.00	44.63	44.63	-1.33%	15,319,913
Mar 31, 2026	44.74	45.47	44.28	45.23	45.23	1.25%	12,694,993
Mar 30, 2026	44.00	45.02	43.92	44.67	44.67	2.48%	17,778,154
Mar 27, 2026	44.72	44.79	43.55	43.59	43.59	-3.56%	17,434,236
Mar 26, 2026	44.48	45.97	44.47	45.20	45.20	0.78%	14,613,031
Mar 25, 2026	45.08	45.96	44.20	44.85	44.85	1.45%	14,861,209
Mar 24, 2026	44.95	45.27	43.99	44.21	44.21	-2.81%	19,616,501
Mar 23, 2026	44.72	45.74	44.01	45.49	45.49	3.36%	21,262,497
Mar 20, 2026	44.33	44.55	43.33	44.01	44.01	-0.41%	31,695,541
Mar 19, 2026	44.20	44.84	43.53	44.19	44.19	-0.90%	22,744,637
Mar 18, 2026	45.62	46.08	44.55	44.59	44.59	-3.34%	19,662,658
Mar 17, 2026	45.84	46.98	45.74	46.13	46.13	1.56%	21,819,794
Mar 16, 2026	45.25	45.90	45.19	45.42	45.42	1.16%	14,460,168
Mar 13, 2026	44.21	45.25	44.17	44.90	44.90	1.22%	13,962,455
Mar 12, 2026	45.30	46.07	44.34	44.36	44.36	-2.66%	15,293,054
Mar 11, 2026	45.45	46.14	44.80	45.57	45.57	1.22%	13,794,077
Mar 10, 2026	45.61	45.82	44.81	45.02	45.02	-2.47%	17,575,930
Mar 9, 2026	46.05	46.53	44.96	46.16	46.16	-1.72%	18,908,295
Mar 6, 2026	47.17	47.73	46.36	46.97	46.97	-1.41%	15,900,073
Mar 5, 2026	46.49	47.92	46.49	47.64	47.64	1.90%	18,317,736
Mar 4, 2026	46.05	47.33	45.93	46.75	46.75	0.80%	14,612,788
Mar 3, 2026	44.73	46.96	44.66	46.38	46.24	1.64%	22,406,432
Mar 2, 2026	44.82	45.96	44.64	45.63	45.49	-1.26%	17,355,253
Feb 27, 2026	45.81	46.42	45.42	46.21	46.07	1.49%	23,641,210
Feb 26, 2026	47.50	47.73	44.50	45.53	45.39	-3.78%	48,091,825
Feb 25, 2026	47.38	48.50	46.45	47.32	47.18	0.64%	42,794,074
Feb 24, 2026	43.50	48.00	43.03	47.02	46.88	6.74%	58,557,165
Feb 23, 2026	41.05	45.69	40.53	44.05	43.92	5.76%	75,619,461
Feb 20, 2026	41.58	42.81	41.51	41.65	41.52	-0.19%	23,174,044