PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
61.42
+1.13 (1.87%)
At close: Apr 22, 2025, 4:00 PM
62.30
+0.88 (1.43%)
After-hours: Apr 22, 2025, 7:50 PM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 60.73 | 61.91 | 59.95 | 61.42 | 61.42 | 1.88% | 9,321,420 |
| 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 |
| Mar 24, 2025 | 71.55 | 71.66 | 70.51 | 70.97 | 70.97 | 1.11% | 9,911,035 |
| Mar 21, 2025 | 68.62 | 70.41 | 68.55 | 70.19 | 70.19 | 0.75% | 14,603,808 |
| Mar 20, 2025 | 69.44 | 70.81 | 69.25 | 69.67 | 69.67 | -0.47% | 7,453,575 |
| Mar 19, 2025 | 69.10 | 70.48 | 68.82 | 70.00 | 70.00 | 1.63% | 6,876,430 |
| Mar 18, 2025 | 69.07 | 69.46 | 68.29 | 68.88 | 68.88 | -1.11% | 7,520,849 |
| Mar 17, 2025 | 68.67 | 70.22 | 67.98 | 69.65 | 69.65 | 1.02% | 7,971,219 |
| Mar 14, 2025 | 67.81 | 69.14 | 67.52 | 68.95 | 68.95 | 3.05% | 9,828,715 |
| Mar 13, 2025 | 68.33 | 68.91 | 66.70 | 66.91 | 66.91 | -2.49% | 9,778,264 |
| Mar 12, 2025 | 68.87 | 69.38 | 67.91 | 68.62 | 68.62 | 0.94% | 11,545,839 |
| Mar 11, 2025 | 68.41 | 68.95 | 67.17 | 67.98 | 67.98 | -0.26% | 12,133,067 |
| Mar 10, 2025 | 69.02 | 69.97 | 66.99 | 68.16 | 68.16 | -3.29% | 14,520,721 |
| Mar 7, 2025 | 67.97 | 70.98 | 67.83 | 70.48 | 70.48 | 3.53% | 16,388,274 |
| Mar 6, 2025 | 68.82 | 69.86 | 67.66 | 68.08 | 68.08 | -2.04% | 11,226,928 |
| Mar 5, 2025 | 67.98 | 69.69 | 67.70 | 69.50 | 69.50 | 2.99% | 14,464,271 |
| Mar 4, 2025 | 69.00 | 69.08 | 66.34 | 67.48 | 67.48 | -3.25% | 20,179,966 |
| Mar 3, 2025 | 71.10 | 71.57 | 69.50 | 69.75 | 69.75 | -1.83% | 15,753,699 |
| Feb 28, 2025 | 70.50 | 71.12 | 69.68 | 71.05 | 71.05 | 0.45% | 13,601,324 |
| Feb 27, 2025 | 72.15 | 72.55 | 70.58 | 70.73 | 70.73 | -1.83% | 11,661,160 |
| Feb 26, 2025 | 74.33 | 74.48 | 71.77 | 72.05 | 72.05 | -2.73% | 15,296,804 |
| Feb 25, 2025 | 77.14 | 77.57 | 72.70 | 74.07 | 74.07 | -1.57% | 20,647,167 |
| Feb 24, 2025 | 75.25 | 75.88 | 73.97 | 75.25 | 75.25 | 0.40% | 12,873,277 |
| Feb 21, 2025 | 77.44 | 77.48 | 74.75 | 74.95 | 74.95 | -3.45% | 15,171,686 |
| Feb 20, 2025 | 78.12 | 78.17 | 76.85 | 77.63 | 77.63 | -0.93% | 9,319,311 |
| Feb 19, 2025 | 78.50 | 79.00 | 77.54 | 78.36 | 78.36 | -0.33% | 9,082,256 |
| Feb 18, 2025 | 78.20 | 78.76 | 77.50 | 78.62 | 78.62 | 0.83% | 11,281,243 |
| Feb 14, 2025 | 76.90 | 78.33 | 76.63 | 77.97 | 77.97 | 1.80% | 10,504,560 |
| Feb 13, 2025 | 76.37 | 76.93 | 75.73 | 76.59 | 76.59 | 0.42% | 9,958,597 |
| Feb 12, 2025 | 75.42 | 76.85 | 75.30 | 76.27 | 76.27 | 0.08% | 11,782,529 |
| Feb 11, 2025 | 77.82 | 77.85 | 76.04 | 76.21 | 76.21 | -2.59% | 15,769,395 |
| Feb 10, 2025 | 78.16 | 78.92 | 77.61 | 78.24 | 78.24 | 1.20% | 11,815,591 |