PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.73	46.96	44.66	46.38	46.24	1.64%	22,319,604
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
Feb 19, 2026	41.11	41.79	40.85	41.73	41.60	0.68%	24,646,916
Feb 18, 2026	40.77	41.76	40.59	41.45	41.32	1.57%	17,925,482
Feb 17, 2026	40.50	41.60	40.37	40.81	40.69	1.29%	20,342,516
Feb 13, 2026	39.24	40.37	39.09	40.29	40.17	3.10%	25,092,438
Feb 12, 2026	40.29	40.29	38.46	39.08	38.96	-3.41%	28,004,849
Feb 11, 2026	41.50	41.62	40.01	40.46	40.34	-2.48%	21,538,879
Feb 10, 2026	40.75	42.35	40.75	41.49	41.36	0.83%	22,787,720
Feb 9, 2026	40.21	41.27	39.81	41.15	41.03	1.81%	26,034,261
Feb 6, 2026	40.25	40.61	39.38	40.42	40.30	1.30%	34,921,699
Feb 5, 2026	40.60	41.01	38.88	39.90	39.78	-2.75%	42,842,781
Feb 4, 2026	41.60	41.84	39.96	41.03	40.91	-1.61%	58,018,030
Feb 3, 2026	42.89	43.70	41.43	41.70	41.57	-20.31%	141,690,567
Feb 2, 2026	52.50	53.44	52.32	52.33	52.17	-0.68%	27,452,896
Jan 30, 2026	52.44	52.95	52.06	52.69	52.53	-0.79%	18,607,755
Jan 29, 2026	54.12	54.17	52.53	53.11	52.95	-1.79%	19,463,495
Jan 28, 2026	55.01	55.49	53.65	54.08	53.92	-2.58%	19,222,688
Jan 27, 2026	56.50	56.63	55.21	55.51	55.34	-1.93%	14,240,665
Jan 26, 2026	56.57	57.12	56.50	56.60	56.43	-0.04%	9,971,447
Jan 23, 2026	56.83	56.99	56.41	56.62	56.45	-0.93%	8,758,941
Jan 22, 2026	56.59	57.55	56.55	57.15	56.98	2.25%	14,540,663
Jan 21, 2026	55.52	56.33	55.10	55.89	55.72	1.47%	15,117,021
Jan 20, 2026	55.58	56.08	55.02	55.08	54.91	-3.18%	19,744,366
Jan 16, 2026	56.79	56.97	56.24	56.89	56.72	0.26%	15,116,896
Jan 15, 2026	57.74	57.86	56.60	56.74	56.57	-1.60%	16,405,316
Jan 14, 2026	56.40	57.79	56.27	57.66	57.49	1.94%	16,039,859
Jan 13, 2026	57.21	57.30	56.28	56.56	56.39	-1.27%	15,900,465
Jan 12, 2026	57.61	57.78	56.76	57.29	57.12	-0.64%	19,898,885
Jan 9, 2026	58.80	58.86	57.28	57.66	57.49	-1.05%	15,061,493
Jan 8, 2026	58.02	59.00	57.77	58.27	58.09	-0.41%	13,105,229
Jan 7, 2026	59.87	60.14	58.26	58.51	58.33	-2.17%	18,044,320
Jan 6, 2026	59.27	59.94	58.98	59.81	59.63	0.88%	11,110,784
Jan 5, 2026	58.01	60.11	57.90	59.29	59.11	1.98%	17,115,850
Jan 2, 2026	58.67	58.80	57.65	58.14	57.96	-0.41%	14,693,106
Dec 31, 2025	59.03	59.04	58.34	58.38	58.20	-1.22%	13,027,336
Dec 30, 2025	59.46	59.60	59.08	59.10	58.92	-0.66%	11,277,868
Dec 29, 2025	59.85	60.14	59.13	59.49	59.31	-0.80%	12,910,143
Dec 26, 2025	60.00	60.11	59.54	59.97	59.79	-0.12%	7,537,808
Dec 24, 2025	59.33	60.15	59.31	60.04	59.86	1.06%	5,491,670
Dec 23, 2025	59.83	60.07	58.94	59.41	59.23	-0.75%	12,153,643
Dec 22, 2025	59.96	60.55	59.76	59.86	59.68	0.08%	13,976,104
Dec 19, 2025	58.92	60.12	58.80	59.81	59.63	0.62%	31,927,472
Dec 18, 2025	59.59	60.32	58.92	59.44	59.26	-1.23%	23,734,498