PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
75.67
-0.46 (-0.60%)
Oct 9, 2025, 3:49 PM EDT - Market open
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 77.19 | 77.34 | 75.03 | 75.60 | - | -0.70% | 12,135,150 |
| Oct 8, 2025 | 75.24 | 76.50 | 73.28 | 76.13 | 76.13 | 2.04% | 17,904,841 |
| Oct 7, 2025 | 74.07 | 75.68 | 73.06 | 74.61 | 74.61 | 4.66% | 31,977,488 |
| Oct 6, 2025 | 70.22 | 71.87 | 69.45 | 71.29 | 71.29 | 2.95% | 16,769,862 |
| Oct 3, 2025 | 68.10 | 69.53 | 67.75 | 69.25 | 69.25 | 0.46% | 12,219,820 |
| Oct 2, 2025 | 67.07 | 68.95 | 66.95 | 68.93 | 68.93 | 3.41% | 13,461,606 |
| Oct 1, 2025 | 66.90 | 67.80 | 66.22 | 66.66 | 66.66 | -0.60% | 17,050,109 |
| Sep 30, 2025 | 69.83 | 69.83 | 66.85 | 67.06 | 67.06 | -3.76% | 21,464,836 |
| Sep 29, 2025 | 67.96 | 71.26 | 67.89 | 69.68 | 69.68 | 3.54% | 28,497,009 |
| Sep 26, 2025 | 67.00 | 67.63 | 66.32 | 67.30 | 67.30 | 0.84% | 8,431,604 |
| Sep 25, 2025 | 67.26 | 67.49 | 66.20 | 66.74 | 66.74 | -1.65% | 10,773,689 |
| Sep 24, 2025 | 67.65 | 68.58 | 67.44 | 67.86 | 67.86 | 0.82% | 9,180,592 |
| Sep 23, 2025 | 67.81 | 68.99 | 67.12 | 67.31 | 67.31 | -0.55% | 10,449,003 |
| Sep 22, 2025 | 67.76 | 68.11 | 67.05 | 67.68 | 67.68 | -0.79% | 13,298,222 |
| Sep 19, 2025 | 68.76 | 68.85 | 67.93 | 68.22 | 68.22 | -0.44% | 19,774,202 |
| Sep 18, 2025 | 70.08 | 70.30 | 68.33 | 68.52 | 68.52 | -0.15% | 14,330,485 |
| 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 |