PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
72.80
+1.47 (2.06%)
At close: Jun 4, 2025, 4:00 PM
73.05
+0.25 (0.34%)
Pre-market: Jun 5, 2025, 8:13 AM EDT
PayPal Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 71.49 | 73.07 | 71.33 | 72.80 | 72.80 | 2.06% | 7,676,119 |
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 |
Apr 14, 2025 | 63.70 | 63.90 | 61.69 | 62.27 | 62.27 | -0.51% | 8,997,462 |
Apr 11, 2025 | 60.53 | 62.81 | 60.45 | 62.59 | 62.59 | 3.35% | 12,919,356 |
Apr 10, 2025 | 62.30 | 62.45 | 58.94 | 60.56 | 60.56 | -5.30% | 14,398,120 |
Apr 9, 2025 | 56.67 | 64.17 | 56.51 | 63.95 | 63.95 | 11.39% | 22,501,953 |
Apr 8, 2025 | 59.76 | 61.26 | 56.46 | 57.41 | 57.41 | -1.91% | 16,533,623 |
Apr 7, 2025 | 56.74 | 61.48 | 55.85 | 58.53 | 58.53 | 0.27% | 20,263,197 |
Apr 4, 2025 | 60.00 | 60.19 | 57.32 | 58.37 | 58.37 | -5.41% | 22,124,996 |
Apr 3, 2025 | 63.10 | 63.94 | 60.95 | 61.71 | 61.71 | -8.10% | 18,479,921 |
Apr 2, 2025 | 65.25 | 67.57 | 65.10 | 67.15 | 67.15 | 1.59% | 8,122,978 |
Apr 1, 2025 | 64.62 | 66.36 | 64.60 | 66.10 | 66.10 | 1.30% | 8,000,576 |
Mar 31, 2025 | 64.28 | 65.43 | 63.40 | 65.25 | 65.25 | 0.15% | 11,562,033 |
Mar 28, 2025 | 68.06 | 68.24 | 64.95 | 65.15 | 65.15 | -5.39% | 16,536,285 |
Mar 27, 2025 | 69.06 | 69.96 | 68.70 | 68.86 | 68.86 | -1.59% | 7,883,088 |
Mar 26, 2025 | 70.93 | 71.62 | 69.55 | 69.97 | 69.97 | -1.26% | 7,453,991 |
Mar 25, 2025 | 71.00 | 71.71 | 70.55 | 70.86 | 70.86 | -0.15% | 6,690,576 |