PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	84.91	88.23	84.50	87.13	87.13	0.40%	19,781,051
Dec 19, 2024	86.28	88.42	86.16	86.78	86.78	1.56%	9,522,428
Dec 18, 2024	90.70	91.09	85.18	85.45	85.45	-5.95%	12,583,700
Dec 17, 2024	90.90	92.00	90.23	90.86	90.86	-0.48%	8,395,600
Dec 16, 2024	90.79	91.46	89.52	91.30	91.30	0.31%	7,402,500
Dec 13, 2024	90.42	91.19	89.82	91.02	91.02	1.81%	8,358,100
Dec 12, 2024	90.43	91.17	89.34	89.40	89.40	-1.49%	4,711,138
Dec 11, 2024	88.62	91.03	87.84	90.75	90.75	2.24%	6,657,200
Dec 10, 2024	89.94	90.00	88.38	88.76	88.76	-1.38%	6,697,500
Dec 9, 2024	92.25	93.66	89.73	90.00	90.00	0.13%	10,714,200
Dec 6, 2024	89.49	90.04	88.55	89.88	89.88	0.93%	6,955,544
Dec 5, 2024	89.59	90.27	88.27	89.05	89.05	-0.31%	9,025,600
Dec 4, 2024	85.68	90.14	85.24	89.33	89.33	4.92%	15,536,000
Dec 3, 2024	86.40	86.40	84.62	85.14	85.14	-1.61%	8,189,800
Dec 2, 2024	86.55	87.47	85.84	86.53	86.53	-0.28%	7,273,536
Nov 29, 2024	86.39	87.08	85.82	86.77	86.77	0.23%	4,469,740
Nov 27, 2024	87.55	87.66	86.27	86.57	86.57	-0.43%	5,477,900
Nov 26, 2024	87.40	88.18	86.90	86.94	86.94	-0.95%	5,610,415
Nov 25, 2024	87.99	88.74	86.97	87.77	87.77	1.15%	12,998,300
Nov 22, 2024	84.68	86.80	84.57	86.77	86.77	2.30%	6,786,000
Nov 21, 2024	85.16	85.49	84.21	84.82	84.82	0.09%	7,250,100
Nov 20, 2024	84.51	85.60	84.24	84.74	84.74	0.77%	6,076,348
Nov 19, 2024	82.99	84.24	82.50	84.09	84.09	-0.69%	12,442,731
Nov 18, 2024	86.06	86.84	84.58	84.67	84.67	-1.35%	10,152,600
Nov 15, 2024	85.35	86.20	85.10	85.83	85.83	0.05%	8,083,200
Nov 14, 2024	87.06	87.47	85.48	85.79	85.79	-1.74%	8,468,300
Nov 13, 2024	86.80	87.90	86.08	87.31	87.31	1.05%	9,256,600
Nov 12, 2024	86.88	87.92	85.67	86.40	86.40	-0.62%	10,036,908
Nov 11, 2024	84.07	87.47	83.38	86.94	86.94	4.73%	15,459,400
Nov 8, 2024	81.46	83.07	81.35	83.01	83.01	2.04%	8,144,200
Nov 7, 2024	81.69	82.74	81.13	81.35	81.35	-0.07%	7,994,300
Nov 6, 2024	81.35	81.69	80.00	81.41	81.41	2.73%	11,546,541
Nov 5, 2024	77.74	79.41	77.74	79.25	79.25	1.43%	6,573,919
Nov 4, 2024	77.26	78.44	77.00	78.13	78.13	1.14%	10,257,036
Nov 1, 2024	77.86	78.31	76.46	77.25	77.25	-2.59%	16,473,606
Oct 31, 2024	78.49	79.82	78.30	79.30	79.30	1.38%	13,919,300
Oct 30, 2024	79.03	79.71	77.99	78.22	78.22	-2.57%	14,910,500
Oct 29, 2024	78.04	81.25	76.81	80.28	80.28	-3.96%	35,206,400
Oct 28, 2024	82.03	83.70	81.88	83.59	83.59	2.31%	15,243,510
Oct 25, 2024	82.01	82.80	81.40	81.70	81.70	0.38%	7,201,013
Oct 24, 2024	81.24	82.48	80.92	81.39	81.39	0.69%	7,398,800
Oct 23, 2024	81.24	82.24	80.09	80.83	80.83	-0.10%	7,632,139
Oct 22, 2024	80.05	81.42	80.04	80.91	80.91	0.43%	7,571,300
Oct 21, 2024	80.32	81.36	80.04	80.56	80.56	-0.47%	7,450,300
Oct 18, 2024	79.50	80.97	78.94	80.94	80.94	1.40%	8,844,338
Oct 17, 2024	80.75	80.90	79.22	79.82	79.82	-1.24%	8,654,000
Oct 16, 2024	79.81	80.85	79.45	80.82	80.82	1.60%	5,434,800
Oct 15, 2024	80.15	81.06	78.65	79.55	79.55	-1.39%	7,291,606
Oct 14, 2024	80.34	80.98	79.82	80.67	80.67	0.20%	5,865,449
Oct 11, 2024	79.54	80.73	79.16	80.51	80.51	1.94%	7,744,800
Oct 10, 2024	79.94	80.08	78.53	78.98	78.98	-3.27%	11,326,106
Oct 9, 2024	80.88	82.00	80.85	81.65	81.65	0.60%	6,926,000
Oct 8, 2024	79.99	81.40	79.58	81.16	81.16	1.12%	8,618,500
Oct 7, 2024	79.29	80.49	78.61	80.26	80.26	1.13%	9,206,600
Oct 4, 2024	78.16	79.53	77.99	79.36	79.36	2.65%	10,083,594
Oct 3, 2024	76.53	77.40	76.04	77.31	77.31	-0.17%	9,121,300
Oct 2, 2024	77.47	77.77	76.18	77.44	77.44	-0.04%	8,073,322
Oct 1, 2024	78.21	79.01	76.39	77.47	77.47	-0.72%	10,608,717
Sep 30, 2024	77.87	78.60	77.24	78.03	78.03	0.19%	6,853,835
Sep 27, 2024	80.40	80.63	77.73	77.88	77.88	-2.75%	11,575,300
Sep 26, 2024	78.94	80.43	78.47	80.08	80.08	3.52%	13,316,700
Sep 25, 2024	78.23	79.26	77.34	77.36	77.36	-1.25%	13,822,400
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%	21,662,400
Sep 18, 2024	71.45	73.87	71.36	73.12	73.12	1.88%	13,498,200
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%	6,495,000
Sep 13, 2024	70.04	70.62	69.86	70.10	70.10	-0.37%	7,572,600
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%	12,344,900
Sep 10, 2024	69.34	69.74	67.15	68.85	68.85	-0.72%	12,317,500
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%	8,369,000
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%	9,635,000
Aug 29, 2024	71.40	73.93	71.25	73.16	73.16	3.88%	13,181,600
Aug 28, 2024	71.27	71.59	70.03	70.43	70.43	-1.62%	9,277,700
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%	9,063,000
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%	10,455,500
Aug 20, 2024	70.00	72.56	69.43	71.89	71.89	3.54%	23,546,000
Aug 19, 2024	68.22	69.46	68.17	69.43	69.43	2.16%	9,578,100
Aug 16, 2024	67.37	68.55	67.37	67.96	67.96	0.03%	9,526,800
Aug 15, 2024	67.16	68.12	67.05	67.94	67.94	2.72%	12,968,300
Aug 14, 2024	65.06	66.39	64.66	66.14	66.14	1.58%	8,944,800
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%	7,519,500
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%	13,464,400
Aug 6, 2024	60.60	63.58	60.30	62.75	62.75	3.79%	14,358,900
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%	23,117,100
Aug 1, 2024	65.78	67.30	65.02	65.31	65.31	-0.71%	19,086,400