PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	62.39	62.42	61.92	62.21	-	-0.14%	828,172
Aug 20, 2026	61.10	62.73	60.95	62.30	62.30	1.71%	11,867,002
Aug 19, 2026	60.57	61.83	60.55	61.25	61.25	1.36%	9,388,295
Aug 18, 2026	60.21	61.60	59.96	60.43	60.43	-0.07%	9,877,437
Aug 17, 2026	61.01	61.11	60.15	60.47	60.47	-1.93%	8,718,686
Aug 14, 2026	60.52	62.31	59.34	61.66	61.66	1.77%	15,643,143
Aug 13, 2026	59.75	60.76	59.01	60.59	60.59	2.35%	9,568,910
Aug 12, 2026	58.15	59.30	57.89	59.20	59.20	0.34%	6,141,380
Aug 11, 2026	58.55	59.44	58.55	59.00	59.00	-0.12%	9,752,277
Aug 10, 2026	58.34	59.08	58.32	59.07	59.07	-	6,707,116
Aug 7, 2026	59.69	59.99	58.81	59.07	59.07	-1.19%	8,413,936
Aug 6, 2026	58.29	59.79	58.10	59.78	59.78	3.19%	10,754,126
Aug 5, 2026	59.07	59.40	57.91	57.93	57.93	-1.04%	8,523,885
Aug 4, 2026	57.20	58.56	57.18	58.54	58.54	1.16%	10,322,184
Aug 3, 2026	58.13	58.25	57.34	57.87	57.87	1.15%	9,303,225
Jul 31, 2026	57.11	57.57	56.57	57.21	57.21	-0.76%	9,773,008
Jul 30, 2026	57.40	57.89	56.66	57.65	57.65	-1.20%	11,974,407
Jul 29, 2026	58.10	59.47	58.00	58.35	58.35	0.05%	18,759,488
Jul 28, 2026	56.76	58.80	56.46	58.32	58.32	4.01%	22,908,887
Jul 27, 2026	56.36	56.59	55.48	56.07	56.07	-0.14%	14,864,411
Jul 24, 2026	56.31	56.48	55.22	56.15	56.15	0.27%	11,763,000
Jul 23, 2026	55.48	56.08	54.94	56.00	56.00	0.88%	13,945,286
Jul 22, 2026	55.98	56.38	55.24	55.51	55.51	-0.61%	11,187,002
Jul 21, 2026	56.04	56.91	55.00	55.85	55.85	-1.71%	15,952,149
Jul 20, 2026	56.49	57.16	55.28	56.82	56.82	0.46%	24,700,826
Jul 17, 2026	56.49	57.17	55.69	56.56	56.56	-0.30%	19,847,253
Jul 16, 2026	55.41	57.67	55.28	56.73	56.73	2.18%	33,840,896
Jul 15, 2026	54.85	55.88	53.44	55.52	55.52	17.20%	90,995,140
Jul 14, 2026	46.70	47.39	46.43	47.37	47.37	-0.59%	9,416,032
Jul 13, 2026	46.90	48.43	46.29	47.65	47.65	2.87%	20,294,175
Jul 10, 2026	45.95	46.45	45.77	46.32	46.32	2.21%	10,639,446
Jul 9, 2026	43.87	45.38	43.82	45.32	45.32	1.77%	9,104,876
Jul 8, 2026	45.09	45.28	43.73	44.53	44.53	-2.45%	9,601,136
Jul 7, 2026	45.43	46.07	45.32	45.65	45.65	1.24%	10,213,865
Jul 6, 2026	44.45	45.14	43.78	45.09	45.09	-0.84%	11,504,671
Jul 2, 2026	44.41	45.49	44.41	45.47	45.47	3.18%	14,797,292
Jul 1, 2026	43.86	44.89	43.56	44.07	44.07	2.06%	22,969,626
Jun 30, 2026	44.57	44.57	42.26	43.18	43.18	-2.70%	14,229,559
Jun 29, 2026	44.64	44.74	44.08	44.38	44.38	0.20%	16,684,299
Jun 26, 2026	42.28	44.38	42.21	44.29	44.29	4.51%	33,246,280
Jun 25, 2026	42.70	43.00	42.33	42.38	42.38	-0.24%	10,371,643
Jun 24, 2026	41.68	43.38	41.68	42.48	42.48	1.87%	15,478,122
Jun 23, 2026	42.13	42.47	41.65	41.70	41.70	-1.51%	13,929,975
Jun 22, 2026	42.61	43.33	42.08	42.34	42.34	-0.40%	13,178,965
Jun 18, 2026	42.20	42.82	41.65	42.51	42.51	1.02%	27,215,235
Jun 17, 2026	43.59	44.74	42.05	42.08	42.08	-3.60%	19,133,678
Jun 16, 2026	42.71	43.95	42.58	43.65	43.65	2.73%	19,507,058
Jun 15, 2026	42.36	43.34	42.10	42.49	42.49	2.31%	22,555,310
Jun 12, 2026	41.30	41.59	40.87	41.53	41.53	0.70%	12,317,069
Jun 11, 2026	40.51	41.26	40.20	41.24	41.24	1.33%	14,757,069