PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.20	42.82	41.65	42.51	42.51	1.02%	27,207,942
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
Jun 10, 2026	41.00	41.47	40.51	40.70	40.70	-1.83%	14,669,097
Jun 9, 2026	41.17	42.26	41.07	41.46	41.46	0.48%	17,585,016
Jun 8, 2026	41.26	41.42	40.66	41.26	41.26	-0.07%	16,778,101
Jun 5, 2026	41.89	42.40	41.07	41.29	41.29	-3.42%	23,894,940
Jun 4, 2026	43.42	43.73	42.75	42.75	42.75	0.66%	11,255,714
Jun 3, 2026	44.34	44.50	42.32	42.61	42.47	-4.31%	19,227,302
Jun 2, 2026	44.62	45.14	44.39	44.53	44.38	-1.46%	11,441,424
Jun 1, 2026	44.53	45.99	44.20	45.19	45.04	0.98%	16,230,969
May 29, 2026	44.54	45.20	44.43	44.75	44.60	0.65%	18,842,732
May 28, 2026	43.71	44.58	43.32	44.46	44.31	1.60%	17,132,713
May 27, 2026	44.57	44.73	43.63	43.76	43.62	-0.91%	14,170,320
May 26, 2026	44.20	44.44	43.87	44.16	44.01	-0.16%	13,161,008
May 22, 2026	44.30	44.71	43.99	44.23	44.08	-0.16%	10,691,686
May 21, 2026	44.19	44.69	43.83	44.30	44.15	-0.17%	10,925,179
May 20, 2026	43.60	44.41	42.93	44.38	44.23	1.24%	10,991,382
May 19, 2026	44.38	45.02	43.81	43.83	43.69	-1.25%	13,711,820
May 18, 2026	44.27	45.24	44.22	44.39	44.24	-0.06%	9,478,875
May 15, 2026	44.79	45.23	44.38	44.41	44.26	-1.40%	16,481,218
May 14, 2026	45.34	45.79	44.62	45.04	44.89	-0.42%	9,719,518
May 13, 2026	44.96	45.74	44.59	45.23	45.08	-0.46%	15,923,777
May 12, 2026	44.94	45.70	44.35	45.44	45.29	0.82%	25,492,966
May 11, 2026	45.22	45.52	45.03	45.07	44.92	-0.66%	18,994,508
May 8, 2026	45.62	46.37	45.33	45.37	45.22	-1.84%	14,073,749
May 7, 2026	46.43	47.15	46.15	46.22	46.07	-0.11%	14,081,555
May 6, 2026	46.69	47.46	45.76	46.27	46.12	-0.47%	19,820,098
May 5, 2026	45.37	46.72	44.51	46.49	46.34	-7.74%	39,099,393
May 4, 2026	50.50	51.06	50.22	50.39	50.22	-0.10%	13,649,469
May 1, 2026	50.57	50.91	50.29	50.44	50.27	0.60%	8,765,772
Apr 30, 2026	49.80	50.46	49.42	50.14	49.98	-1.57%	12,519,869
Apr 29, 2026	49.41	51.87	49.22	50.94	50.77	2.62%	18,531,697
Apr 28, 2026	49.77	50.48	49.46	49.64	49.48	-0.26%	9,761,417
Apr 27, 2026	50.38	50.56	49.40	49.77	49.61	-1.41%	7,992,837
Apr 24, 2026	49.80	50.59	49.56	50.48	50.31	1.47%	8,259,250
Apr 23, 2026	50.75	50.88	49.17	49.75	49.59	-2.87%	11,581,351
Apr 22, 2026	51.00	51.46	50.77	51.22	51.05	0.67%	8,569,659
Apr 21, 2026	52.01	52.30	50.76	50.88	50.71	-1.13%	13,548,058
Apr 20, 2026	50.68	51.51	50.44	51.46	51.29	1.28%	13,091,804
Apr 17, 2026	50.35	51.20	49.77	50.81	50.64	2.01%	18,758,571
Apr 16, 2026	48.39	49.95	48.35	49.81	49.65	0.48%	13,420,604
Apr 15, 2026	48.52	49.76	47.90	49.57	49.41	3.34%	13,073,997
Apr 14, 2026	47.94	48.33	47.70	47.97	47.81	0.97%	11,045,261
Apr 13, 2026	45.10	47.88	45.06	47.51	47.35	5.02%	15,179,311
Apr 10, 2026	45.92	46.18	44.98	45.24	45.09	-1.61%	13,130,501
Apr 9, 2026	45.81	46.08	44.91	45.98	45.83	0.28%	12,716,632