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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202571.4973.0771.3372.8072.802.06%7,676,119
Jun 3, 202571.0071.4369.8671.3371.330.56%7,316,371
Jun 2, 202569.2870.9669.0570.9370.930.92%7,518,225
May 30, 202570.9671.0869.5270.2870.28-0.92%14,937,197
May 29, 202572.1672.4570.2570.9370.93-0.71%7,058,910
May 28, 202571.5872.0471.1071.4471.44-0.06%6,292,063
May 27, 202570.7572.0070.6771.4871.482.33%8,770,916
May 23, 202569.4670.1469.4169.8569.85-2.24%7,683,598
May 22, 202571.4871.9971.2871.4571.45-0.28%6,451,026
May 21, 202572.2073.2071.5171.6571.65-1.32%8,094,345
May 20, 202571.8972.7871.7472.6172.610.40%8,403,163
May 19, 202571.1672.5471.1172.3272.320.19%7,434,931
May 16, 202571.4772.2271.0872.1872.180.85%8,717,851
May 15, 202572.3472.6771.4471.5771.57-1.53%8,116,475
May 14, 202572.6673.3472.2472.6872.680.54%7,724,048
May 13, 202572.4172.6571.8972.2972.29-0.03%8,076,183
May 12, 202572.9774.1571.8572.3172.312.92%12,513,047
May 9, 202570.8771.3270.0170.2670.26-0.31%7,470,489
May 8, 202569.3070.9569.3070.4870.482.61%11,791,492
May 7, 202568.3468.9467.7268.6968.690.94%8,106,537
May 6, 202567.9568.9367.8068.0568.05-0.71%7,659,394
May 5, 202566.9669.3666.9168.5468.541.93%12,000,307
May 2, 202566.1467.7665.9867.2467.242.80%10,081,506
May 1, 202565.6266.1264.8565.4165.41-0.65%10,072,972
Apr 30, 202565.1665.9963.5465.8465.84-0.72%10,293,798
Apr 29, 202566.3767.4364.3666.3266.322.14%19,706,804
Apr 28, 202565.3165.8264.1364.9364.93-0.63%14,251,515
Apr 25, 202564.4965.4264.4965.3465.340.88%8,693,362
Apr 24, 202562.9064.8362.7664.7764.773.70%10,876,971
Apr 23, 202562.7264.5762.1762.4662.461.69%9,838,865
Apr 22, 202560.7361.9159.9561.4261.421.88%9,390,144
Apr 21, 202560.2460.9659.4660.2960.29-1.17%7,354,085
Apr 17, 202560.3561.4760.1361.0061.001.26%9,023,742
Apr 16, 202561.3861.4659.7260.2460.24-2.84%9,833,606
Apr 15, 202562.3662.7961.6562.0062.00-0.43%9,140,768
Apr 14, 202563.7063.9061.6962.2762.27-0.51%8,997,462
Apr 11, 202560.5362.8160.4562.5962.593.35%12,919,356
Apr 10, 202562.3062.4558.9460.5660.56-5.30%14,398,120
Apr 9, 202556.6764.1756.5163.9563.9511.39%22,501,953
Apr 8, 202559.7661.2656.4657.4157.41-1.91%16,533,623
Apr 7, 202556.7461.4855.8558.5358.530.27%20,263,197
Apr 4, 202560.0060.1957.3258.3758.37-5.41%22,124,996
Apr 3, 202563.1063.9460.9561.7161.71-8.10%18,479,921
Apr 2, 202565.2567.5765.1067.1567.151.59%8,122,978
Apr 1, 202564.6266.3664.6066.1066.101.30%8,000,576
Mar 31, 202564.2865.4363.4065.2565.250.15%11,562,033
Mar 28, 202568.0668.2464.9565.1565.15-5.39%16,536,285
Mar 27, 202569.0669.9668.7068.8668.86-1.59%7,883,088
Mar 26, 202570.9371.6269.5569.9769.97-1.26%7,453,991
Mar 25, 202571.0071.7170.5570.8670.86-0.15%6,690,576