PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.30	44.71	43.99	44.23	44.23	-0.16%	10,601,699
May 21, 2026	44.19	44.69	43.83	44.30	44.30	-0.17%	10,922,105
May 20, 2026	43.60	44.41	42.93	44.38	44.38	1.24%	10,991,382
May 19, 2026	44.38	45.02	43.81	43.83	43.83	-1.25%	13,711,820
May 18, 2026	44.27	45.24	44.22	44.39	44.39	-0.06%	9,478,875
May 15, 2026	44.79	45.23	44.38	44.41	44.41	-1.40%	16,481,218
May 14, 2026	45.34	45.79	44.62	45.04	45.04	-0.42%	9,719,518
May 13, 2026	44.96	45.74	44.59	45.23	45.23	-0.46%	15,923,777
May 12, 2026	44.94	45.70	44.35	45.44	45.44	0.82%	25,492,966
May 11, 2026	45.22	45.52	45.03	45.07	45.07	-0.66%	18,994,508
May 8, 2026	45.62	46.37	45.33	45.37	45.37	-1.84%	14,073,749
May 7, 2026	46.43	47.15	46.15	46.22	46.22	-0.11%	14,081,555
May 6, 2026	46.69	47.46	45.76	46.27	46.27	-0.47%	19,820,098
May 5, 2026	45.37	46.72	44.51	46.49	46.49	-7.74%	39,099,393
May 4, 2026	50.50	51.06	50.22	50.39	50.39	-0.10%	13,649,469
May 1, 2026	50.57	50.91	50.29	50.44	50.44	0.60%	8,765,772
Apr 30, 2026	49.80	50.46	49.42	50.14	50.14	-1.57%	12,519,869
Apr 29, 2026	49.41	51.87	49.22	50.94	50.94	2.62%	18,531,697
Apr 28, 2026	49.77	50.48	49.46	49.64	49.64	-0.26%	9,761,417
Apr 27, 2026	50.38	50.56	49.40	49.77	49.77	-1.41%	7,992,837
Apr 24, 2026	49.80	50.59	49.56	50.48	50.48	1.47%	8,259,250
Apr 23, 2026	50.75	50.88	49.17	49.75	49.75	-2.87%	11,581,351
Apr 22, 2026	51.00	51.46	50.77	51.22	51.22	0.67%	8,569,659
Apr 21, 2026	52.01	52.30	50.76	50.88	50.88	-1.13%	13,548,058
Apr 20, 2026	50.68	51.51	50.44	51.46	51.46	1.28%	13,091,804
Apr 17, 2026	50.35	51.20	49.77	50.81	50.81	2.01%	18,758,571
Apr 16, 2026	48.39	49.95	48.35	49.81	49.81	0.48%	13,420,604
Apr 15, 2026	48.52	49.76	47.90	49.57	49.57	3.34%	13,073,997
Apr 14, 2026	47.94	48.33	47.70	47.97	47.97	0.97%	11,045,261
Apr 13, 2026	45.10	47.88	45.06	47.51	47.51	5.02%	15,179,311
Apr 10, 2026	45.92	46.18	44.98	45.24	45.24	-1.61%	13,130,501
Apr 9, 2026	45.81	46.08	44.91	45.98	45.98	0.28%	12,716,632
Apr 8, 2026	45.99	46.35	45.56	45.85	45.85	2.18%	15,618,999
Apr 7, 2026	45.09	45.46	44.56	44.87	44.87	-1.34%	10,416,285
Apr 6, 2026	45.72	46.44	45.33	45.48	45.48	0.31%	11,006,786
Apr 2, 2026	44.02	45.42	43.68	45.34	45.34	1.59%	12,747,749
Apr 1, 2026	45.29	45.50	44.00	44.63	44.63	-1.33%	15,319,913
Mar 31, 2026	44.74	45.47	44.28	45.23	45.23	1.25%	12,694,993
Mar 30, 2026	44.00	45.02	43.92	44.67	44.67	2.48%	17,778,154
Mar 27, 2026	44.72	44.79	43.55	43.59	43.59	-3.56%	17,434,236
Mar 26, 2026	44.48	45.97	44.47	45.20	45.20	0.78%	14,613,031
Mar 25, 2026	45.08	45.96	44.20	44.85	44.85	1.45%	14,861,209
Mar 24, 2026	44.95	45.27	43.99	44.21	44.21	-2.81%	19,616,501
Mar 23, 2026	44.72	45.74	44.01	45.49	45.49	3.36%	21,262,497
Mar 20, 2026	44.33	44.55	43.33	44.01	44.01	-0.41%	31,695,541
Mar 19, 2026	44.20	44.84	43.53	44.19	44.19	-0.90%	22,744,637
Mar 18, 2026	45.62	46.08	44.55	44.59	44.59	-3.34%	19,662,658
Mar 17, 2026	45.84	46.98	45.74	46.13	46.13	1.56%	21,819,794
Mar 16, 2026	45.25	45.90	45.19	45.42	45.42	1.16%	14,460,168
Mar 13, 2026	44.21	45.25	44.17	44.90	44.90	1.22%	13,962,455