PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	56.00	56.12	55.83	55.96	-	0.20%	532,781
Jul 21, 2026	56.04	56.91	55.00	55.85	55.85	-1.71%	14,136,189
Jul 20, 2026	56.49	57.16	55.28	56.82	56.82	0.46%	23,665,748
Jul 17, 2026	56.49	57.17	55.69	56.56	56.56	-0.30%	19,371,401
Jul 16, 2026	55.41	57.67	55.28	56.73	56.73	2.18%	33,193,133
Jul 15, 2026	54.85	55.88	53.44	55.52	55.52	17.20%	90,955,823
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
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