PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	52.74	53.06	52.24	52.62	52.62	0.40%	9,083,753
Sep 18, 2026	52.65	52.87	52.25	52.41	52.41	-1.00%	29,080,971
Sep 17, 2026	52.94	53.40	52.72	52.94	52.94	0.44%	8,492,310
Sep 16, 2026	53.63	53.84	52.35	52.71	52.71	-2.04%	8,283,417
Sep 15, 2026	54.10	54.24	53.38	53.81	53.81	-0.41%	8,147,859
Sep 14, 2026	54.36	54.60	53.55	54.03	54.03	0.58%	9,247,647
Sep 11, 2026	53.31	54.40	53.31	53.72	53.72	0.77%	9,995,768
Sep 10, 2026	51.05	53.38	50.80	53.31	53.31	2.19%	11,357,318
Sep 9, 2026	52.99	53.20	52.13	52.17	52.17	-1.90%	9,528,815
Sep 8, 2026	54.36	54.60	53.03	53.18	53.18	-3.24%	9,721,830
Sep 4, 2026	56.13	56.14	54.51	54.96	54.96	-3.03%	13,044,495
Sep 3, 2026	54.81	56.96	54.01	56.82	56.68	3.93%	15,209,421
Sep 2, 2026	52.57	55.19	52.35	54.67	54.54	4.33%	15,056,353
Sep 1, 2026	52.21	52.92	52.21	52.40	52.27	-0.50%	10,190,182
Aug 31, 2026	53.39	53.68	51.92	52.67	52.54	-1.85%	19,879,292
Aug 28, 2026	53.74	54.76	52.62	53.66	53.53	-12.71%	36,340,502
Aug 27, 2026	61.98	62.31	61.37	61.47	61.32	-0.55%	9,168,560
Aug 26, 2026	61.83	62.06	61.26	61.81	61.66	-0.74%	11,422,283
Aug 25, 2026	61.24	62.39	61.07	62.27	62.12	0.96%	10,343,151
Aug 24, 2026	61.62	62.18	61.47	61.68	61.53	0.21%	8,573,832
Aug 21, 2026	62.29	62.68	61.46	61.55	61.40	-1.20%	11,481,789
Aug 20, 2026	61.10	62.73	60.95	62.30	62.15	1.71%	12,019,563
Aug 19, 2026	60.57	61.83	60.55	61.25	61.10	1.36%	9,488,981
Aug 18, 2026	60.21	61.60	59.96	60.43	60.28	-0.07%	9,911,630
Aug 17, 2026	61.01	61.11	60.15	60.47	60.32	-1.93%	9,233,741
Aug 14, 2026	60.52	62.31	59.34	61.66	61.51	1.77%	15,707,777
Aug 13, 2026	59.75	60.76	59.01	60.59	60.44	2.35%	9,568,910
Aug 12, 2026	58.15	59.30	57.89	59.20	59.05	0.34%	6,141,380
Aug 11, 2026	58.55	59.44	58.55	59.00	58.85	-0.12%	9,752,277
Aug 10, 2026	58.34	59.08	58.32	59.07	58.92	-	6,707,116
Aug 7, 2026	59.69	59.99	58.81	59.07	58.92	-1.19%	8,413,936
Aug 6, 2026	58.29	59.79	58.10	59.78	59.63	3.19%	10,754,126
Aug 5, 2026	59.07	59.40	57.91	57.93	57.79	-1.04%	8,523,885
Aug 4, 2026	57.20	58.56	57.18	58.54	58.40	1.16%	10,322,184
Aug 3, 2026	58.13	58.25	57.34	57.87	57.73	1.15%	9,303,225
Jul 31, 2026	57.11	57.57	56.57	57.21	57.07	-0.76%	9,773,008
Jul 30, 2026	57.40	57.89	56.66	57.65	57.51	-1.20%	11,974,407
Jul 29, 2026	58.10	59.47	58.00	58.35	58.21	0.05%	18,759,488
Jul 28, 2026	56.76	58.80	56.46	58.32	58.18	4.01%	22,908,887
Jul 27, 2026	56.36	56.59	55.48	56.07	55.93	-0.14%	14,864,411
Jul 24, 2026	56.31	56.48	55.22	56.15	56.01	0.27%	11,763,000
Jul 23, 2026	55.48	56.08	54.94	56.00	55.86	0.88%	13,945,286
Jul 22, 2026	55.98	56.38	55.24	55.51	55.37	-0.61%	11,187,002
Jul 21, 2026	56.04	56.91	55.00	55.85	55.71	-1.71%	15,952,149
Jul 20, 2026	56.49	57.16	55.28	56.82	56.68	0.46%	24,700,826
Jul 17, 2026	56.49	57.17	55.69	56.56	56.42	-0.30%	19,847,253
Jul 16, 2026	55.41	57.67	55.28	56.73	56.59	2.18%	33,840,896
Jul 15, 2026	54.85	55.88	53.44	55.52	55.38	17.20%	90,995,140
Jul 14, 2026	46.70	47.39	46.43	47.37	47.25	-0.59%	9,416,032
Jul 13, 2026	46.90	48.43	46.29	47.65	47.53	2.87%	20,294,175