PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 7, 2025	79.00	79.49	77.23	77.31	77.31	-1.60%	13,597,269
Feb 6, 2025	79.68	79.74	78.11	78.57	78.57	-0.80%	14,440,462
Feb 5, 2025	78.21	79.50	77.67	79.20	79.20	1.90%	23,646,046
Feb 4, 2025	82.26	82.69	77.38	77.73	77.73	-13.17%	58,801,889
Feb 3, 2025	86.50	89.71	86.00	89.51	89.51	1.05%	11,215,041
Jan 31, 2025	89.57	90.40	88.54	88.58	88.58	-1.11%	8,338,934
Jan 30, 2025	89.51	90.93	88.84	89.57	89.57	0.91%	7,708,468
Jan 29, 2025	88.17	89.42	88.17	88.76	88.76	0.65%	5,234,468
Jan 28, 2025	89.76	89.83	86.88	88.19	88.19	-2.27%	8,665,994
Jan 27, 2025	87.55	90.29	87.39	90.24	90.24	1.27%	6,923,826
Jan 24, 2025	89.59	90.02	88.84	89.11	89.11	-0.69%	6,004,674
Jan 23, 2025	89.76	89.78	88.24	89.73	89.73	-0.13%	7,540,610
Jan 22, 2025	90.00	90.37	89.14	89.85	89.85	0.09%	7,345,739
Jan 21, 2025	92.21	92.21	89.39	89.77	89.77	-2.22%	12,629,343
Jan 17, 2025	90.76	93.25	90.01	91.81	91.81	3.25%	16,499,703
Jan 16, 2025	89.96	90.37	88.85	88.92	88.92	-0.80%	5,816,351
Jan 15, 2025	88.72	90.19	88.47	89.64	89.64	2.82%	10,024,081
Jan 14, 2025	85.29	87.40	84.75	87.18	87.18	3.80%	8,958,442
Jan 13, 2025	82.19	84.12	81.79	83.99	83.99	0.76%	7,402,380
Jan 10, 2025	86.79	87.09	82.24	83.36	83.36	-5.21%	11,341,216
Jan 8, 2025	88.06	88.23	86.79	87.94	87.94	-0.03%	7,400,030
Jan 7, 2025	89.53	89.97	87.60	87.97	87.97	-1.74%	6,080,796
Jan 6, 2025	88.02	90.09	87.72	89.53	89.53	2.20%	7,869,184
Jan 3, 2025	86.73	87.70	86.31	87.60	87.60	1.65%	6,136,427
Jan 2, 2025	85.84	86.94	84.82	86.18	86.18	0.97%	6,227,776
Dec 31, 2024	85.74	85.90	85.05	85.35	85.35	-0.09%	4,533,202
Dec 30, 2024	85.69	86.07	84.66	85.43	85.43	-1.65%	5,855,039
Dec 27, 2024	87.36	87.66	86.20	86.86	86.86	-1.45%	5,124,993
Dec 26, 2024	87.60	88.73	87.26	88.14	88.14	-0.12%	4,802,170
Dec 24, 2024	86.90	88.33	86.59	88.25	88.25	1.55%	3,276,344
Dec 23, 2024	86.47	87.24	85.97	86.90	86.90	-0.26%	5,633,131
Dec 20, 2024	84.91	88.23	84.50	87.13	87.13	0.40%	22,052,710
Dec 19, 2024	86.28	88.42	86.16	86.78	86.78	1.56%	9,522,428
Dec 18, 2024	90.70	91.09	85.18	85.45	85.45	-5.95%	12,583,697
Dec 17, 2024	90.90	92.00	90.23	90.86	90.86	-0.48%	8,395,584
Dec 16, 2024	90.79	91.46	89.52	91.30	91.30	0.31%	7,402,470
Dec 13, 2024	90.42	91.19	89.82	91.02	91.02	1.81%	8,358,050
Dec 12, 2024	90.43	91.17	89.34	89.40	89.40	-1.49%	4,711,138
Dec 11, 2024	88.62	91.03	87.84	90.75	90.75	2.24%	6,657,199
Dec 10, 2024	89.94	90.00	88.38	88.76	88.76	-1.38%	6,697,466
Dec 9, 2024	92.25	93.66	89.73	90.00	90.00	0.13%	10,714,196
Dec 6, 2024	89.49	90.04	88.55	89.88	89.88	0.94%	6,955,544
Dec 5, 2024	89.59	90.27	88.27	89.05	89.05	-0.32%	9,025,551
Dec 4, 2024	85.68	90.14	85.24	89.33	89.33	4.92%	15,535,961
Dec 3, 2024	86.40	86.40	84.62	85.14	85.14	-1.61%	8,189,778
Dec 2, 2024	86.55	87.47	85.84	86.53	86.53	-0.28%	7,273,536
Nov 29, 2024	86.39	87.08	85.82	86.77	86.77	0.23%	4,469,740
Nov 27, 2024	87.55	87.66	86.27	86.57	86.57	-0.43%	5,477,894
Nov 26, 2024	87.40	88.18	86.90	86.94	86.94	-0.95%	5,610,415
Nov 25, 2024	87.99	88.74	86.97	87.77	87.77	1.15%	12,998,272
Nov 22, 2024	84.68	86.80	84.57	86.77	86.77	2.30%	6,785,992
Nov 21, 2024	85.16	85.49	84.21	84.82	84.82	0.09%	7,250,051
Nov 20, 2024	84.51	85.60	84.24	84.74	84.74	0.77%	6,076,348
Nov 19, 2024	82.99	84.24	82.50	84.09	84.09	-0.69%	12,442,731
Nov 18, 2024	86.06	86.84	84.58	84.67	84.67	-1.35%	10,152,571
Nov 15, 2024	85.35	86.20	85.10	85.83	85.83	0.05%	8,083,167
Nov 14, 2024	87.06	87.47	85.48	85.79	85.79	-1.74%	8,468,252
Nov 13, 2024	86.80	87.90	86.08	87.31	87.31	1.05%	9,256,571
Nov 12, 2024	86.88	87.92	85.68	86.40	86.40	-0.62%	10,036,908
Nov 11, 2024	84.07	87.47	83.38	86.94	86.94	4.73%	15,459,383
Nov 8, 2024	81.46	83.07	81.35	83.01	83.01	2.04%	8,144,180
Nov 7, 2024	81.70	82.74	81.13	81.35	81.35	-0.07%	7,994,293
Nov 6, 2024	81.35	81.69	80.00	81.41	81.41	2.73%	11,546,541
Nov 5, 2024	77.74	79.41	77.74	79.25	79.25	1.43%	6,573,919
Nov 4, 2024	77.26	78.44	77.00	78.13	78.13	1.14%	10,257,036
Nov 1, 2024	77.87	78.31	76.46	77.25	77.25	-2.59%	16,473,606
Oct 31, 2024	78.49	79.82	78.30	79.30	79.30	1.38%	13,919,255
Oct 30, 2024	79.03	79.71	77.99	78.22	78.22	-2.57%	14,910,497
Oct 29, 2024	78.04	81.25	76.81	80.28	80.28	-3.96%	35,206,386
Oct 28, 2024	82.03	83.70	81.88	83.59	83.59	2.31%	15,243,510
Oct 25, 2024	82.01	82.80	81.40	81.70	81.70	0.38%	7,201,013
Oct 24, 2024	81.24	82.48	80.92	81.39	81.39	0.69%	7,398,779
Oct 23, 2024	81.24	82.24	80.09	80.83	80.83	-0.10%	7,632,139
Oct 22, 2024	80.05	81.42	80.04	80.91	80.91	0.43%	7,571,253
Oct 21, 2024	80.32	81.36	80.04	80.56	80.56	-0.47%	7,450,264
Oct 18, 2024	79.50	80.97	78.94	80.94	80.94	1.40%	8,844,338
Oct 17, 2024	80.75	80.90	79.23	79.82	79.82	-1.24%	8,653,971
Oct 16, 2024	79.81	80.85	79.45	80.82	80.82	1.60%	5,434,792
Oct 15, 2024	80.15	81.06	78.65	79.55	79.55	-1.39%	7,291,606
Oct 14, 2024	80.34	80.98	79.82	80.67	80.67	0.20%	5,865,449
Oct 11, 2024	79.54	80.73	79.16	80.51	80.51	1.94%	7,744,777
Oct 10, 2024	79.94	80.08	78.53	78.98	78.98	-3.27%	11,326,106
Oct 9, 2024	80.88	82.00	80.85	81.65	81.65	0.60%	6,925,969
Oct 8, 2024	79.99	81.40	79.58	81.16	81.16	1.12%	8,618,496
Oct 7, 2024	79.29	80.49	78.62	80.26	80.26	1.13%	9,206,569
Oct 4, 2024	78.16	79.53	77.99	79.36	79.36	2.65%	10,083,594
Oct 3, 2024	76.53	77.40	76.04	77.31	77.31	-0.17%	9,121,261
Oct 2, 2024	77.47	77.77	76.18	77.44	77.44	-0.04%	8,073,322
Oct 1, 2024	78.21	79.01	76.39	77.47	77.47	-0.72%	10,608,717
Sep 30, 2024	77.87	78.60	77.24	78.03	78.03	0.19%	6,853,835
Sep 27, 2024	80.40	80.63	77.73	77.88	77.88	-2.75%	11,575,282