PayPal Holdings, Inc. PYPL
NASDAQ · United States · Commercial Services
$52.53-1.36 (-2.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.53 | -2.52% | $53.89 | $53.95 | $52.29 | 8.61M |
| 2026-09-29 | $53.89 | -0.72% | $54.11 | $54.23 | $53.33 | 8.04M |
| 2026-09-28 | $54.28 | -1.38% | $54.38 | $54.60 | $52.94 | 9.90M |
| 2026-09-25 | $55.04 | +4.64% | $52.59 | $55.54 | $52.31 | 20.39M |
| 2026-09-24 | $52.60 | +0.17% | $52.63 | $52.67 | $51.84 | 8.53M |
| 2026-09-23 | $52.51 | -0.72% | $52.79 | $53.09 | $51.81 | 11.56M |
| 2026-09-22 | $52.89 | +0.51% | $53.20 | $55.12 | $52.14 | 25.94M |
| 2026-09-21 | $52.62 | +0.40% | $52.74 | $53.06 | $52.24 | 9.71M |
| 2026-09-18 | $52.41 | -1.00% | $52.65 | $52.87 | $52.25 | 29.07M |
| 2026-09-17 | $52.94 | +0.44% | $52.94 | $53.40 | $52.72 | 8.49M |
| 2026-09-16 | $52.71 | -2.04% | $53.63 | $53.83 | $52.35 | 8.28M |
| 2026-09-15 | $53.81 | -0.41% | $54.10 | $54.24 | $53.38 | 8.14M |
| 2026-09-14 | $54.03 | +0.58% | $54.36 | $54.60 | $53.55 | 9.25M |
| 2026-09-11 | $53.72 | +0.77% | $53.31 | $54.40 | $53.31 | 10.00M |
| 2026-09-10 | $53.31 | +2.19% | $51.05 | $53.38 | $50.80 | 11.35M |
| 2026-09-09 | $52.17 | -1.90% | $52.99 | $53.20 | $52.13 | 9.53M |
| 2026-09-08 | $53.18 | -3.24% | $54.36 | $54.60 | $53.03 | 9.72M |
| 2026-09-04 | $54.96 | -3.27% | $56.13 | $56.14 | $54.51 | 13.04M |
| 2026-09-03 | $56.82 | +3.93% | $54.81 | $56.96 | $54.01 | 15.21M |
| 2026-09-02 | $54.67 | +4.33% | $52.57 | $55.19 | $52.35 | 15.06M |
| 2026-09-01 | $52.40 | -0.50% | $52.21 | $52.92 | $52.21 | 10.19M |
| 2026-08-31 | $52.67 | -1.85% | $53.39 | $53.68 | $51.92 | 19.87M |
| 2026-08-28 | $53.66 | -12.71% | $53.74 | $54.76 | $52.62 | 36.34M |
| 2026-08-27 | $61.47 | -0.55% | $61.98 | $62.31 | $61.37 | 9.17M |
| 2026-08-26 | $61.81 | -0.74% | $61.83 | $62.06 | $61.26 | 11.42M |
| 2026-08-25 | $62.27 | +0.96% | $61.24 | $62.38 | $61.07 | 10.34M |
| 2026-08-24 | $61.68 | +0.21% | $61.62 | $62.18 | $61.47 | 8.57M |
| 2026-08-21 | $61.55 | -1.20% | $62.29 | $62.68 | $61.46 | 11.48M |
| 2026-08-20 | $62.30 | +1.71% | $61.10 | $62.73 | $60.95 | 12.02M |
| 2026-08-19 | $61.25 | +1.36% | $60.56 | $61.83 | $60.55 | 9.49M |
| 2026-08-18 | $60.43 | -0.07% | $60.21 | $61.60 | $59.96 | 9.91M |
| 2026-08-17 | $60.47 | -1.93% | $61.01 | $61.11 | $60.15 | 9.23M |
| 2026-08-14 | $61.66 | +1.77% | $60.52 | $62.31 | $59.34 | 15.71M |
| 2026-08-13 | $60.59 | +2.35% | $59.75 | $60.76 | $59.01 | 9.57M |
| 2026-08-12 | $59.20 | +0.34% | $58.15 | $59.30 | $57.89 | 6.14M |
| 2026-08-11 | $59.00 | -0.12% | $58.55 | $59.44 | $58.55 | 9.75M |
| 2026-08-10 | $59.07 | 0.00% | $58.33 | $59.08 | $58.32 | 6.71M |
| 2026-08-07 | $59.07 | -1.19% | $59.69 | $59.99 | $58.81 | 8.41M |
| 2026-08-06 | $59.78 | +3.19% | $58.29 | $59.79 | $58.10 | 10.75M |
| 2026-08-05 | $57.93 | -1.04% | $59.07 | $59.40 | $57.91 | 8.52M |
| 2026-08-04 | $58.54 | +1.16% | $57.20 | $58.56 | $57.18 | 10.32M |
| 2026-08-03 | $57.87 | +1.15% | $58.13 | $58.25 | $57.33 | 9.30M |
| 2026-07-31 | $57.21 | -0.76% | $57.11 | $57.57 | $56.57 | 9.77M |
| 2026-07-30 | $57.65 | -1.20% | $57.40 | $57.89 | $56.65 | 11.97M |
| 2026-07-29 | $58.35 | +0.05% | $58.10 | $59.47 | $58.00 | 18.76M |
| 2026-07-28 | $58.32 | +4.01% | $56.76 | $58.80 | $56.46 | 22.91M |
| 2026-07-27 | $56.07 | -0.14% | $56.36 | $56.58 | $55.48 | 14.86M |
| 2026-07-24 | $56.15 | +0.27% | $56.31 | $56.48 | $55.22 | 11.76M |
| 2026-07-23 | $56.00 | +0.88% | $55.47 | $56.08 | $54.94 | 13.95M |
| 2026-07-22 | $55.51 | -0.61% | $55.98 | $56.38 | $55.24 | 11.19M |
| 2026-07-21 | $55.85 | -1.71% | $56.04 | $56.91 | $55.00 | 15.95M |
| 2026-07-20 | $56.82 | +0.46% | $56.49 | $57.16 | $55.28 | 24.70M |
| 2026-07-17 | $56.56 | -0.30% | $56.49 | $57.17 | $55.69 | 19.85M |
| 2026-07-16 | $56.73 | +2.18% | $55.41 | $57.67 | $55.28 | 33.84M |
| 2026-07-15 | $55.52 | +17.20% | $54.85 | $55.88 | $53.44 | 91.00M |
| 2026-07-14 | $47.37 | -0.59% | $46.70 | $47.39 | $46.43 | 9.42M |
| 2026-07-13 | $47.65 | +2.87% | $46.90 | $48.43 | $46.28 | 20.29M |
| 2026-07-10 | $46.32 | +2.21% | $45.95 | $46.44 | $45.76 | 10.64M |
| 2026-07-09 | $45.32 | +1.77% | $43.87 | $45.38 | $43.82 | 9.10M |
| 2026-07-08 | $44.53 | -2.45% | $45.09 | $45.28 | $43.73 | 9.60M |
| 2026-07-07 | $45.65 | +1.24% | $45.43 | $46.06 | $45.32 | 10.21M |
| 2026-07-06 | $45.09 | -0.84% | $44.45 | $45.13 | $43.78 | 11.50M |
| 2026-07-02 | $45.47 | +3.18% | $44.40 | $45.49 | $44.40 | 14.79M |
| 2026-07-01 | $44.07 | +2.06% | $43.86 | $44.89 | $43.56 | 22.97M |
| 2026-06-30 | $43.18 | -2.70% | $44.57 | $44.57 | $42.26 | 14.23M |
| 2026-06-29 | $44.38 | +0.20% | $44.63 | $44.74 | $44.08 | 16.68M |
| 2026-06-26 | $44.29 | +4.51% | $42.28 | $44.38 | $42.21 | 33.25M |
| 2026-06-25 | $42.38 | -0.24% | $42.70 | $43.00 | $42.33 | 10.37M |
| 2026-06-24 | $42.48 | +1.87% | $41.68 | $43.38 | $41.68 | 15.48M |
| 2026-06-23 | $41.70 | -1.51% | $42.13 | $42.47 | $41.65 | 13.93M |
| 2026-06-22 | $42.34 | -0.40% | $42.60 | $43.33 | $42.08 | 13.18M |
| 2026-06-18 | $42.51 | +1.02% | $42.20 | $42.82 | $41.65 | 27.22M |
| 2026-06-17 | $42.08 | -3.60% | $43.59 | $44.74 | $42.05 | 19.13M |
| 2026-06-16 | $43.65 | +2.73% | $42.71 | $43.95 | $42.58 | 19.51M |
| 2026-06-15 | $42.49 | +2.31% | $42.36 | $43.34 | $42.10 | 22.56M |
| 2026-06-12 | $41.53 | +0.70% | $41.29 | $41.59 | $40.87 | 12.30M |
| 2026-06-11 | $41.24 | +1.33% | $40.51 | $41.26 | $40.20 | 14.76M |
| 2026-06-10 | $40.70 | -1.83% | $41.00 | $41.47 | $40.51 | 14.67M |
| 2026-06-09 | $41.46 | +0.48% | $41.17 | $42.26 | $41.07 | 17.59M |
| 2026-06-08 | $41.26 | -0.07% | $41.26 | $41.42 | $40.65 | 16.78M |
| 2026-06-05 | $41.29 | -3.42% | $41.89 | $42.40 | $41.07 | 23.89M |
| 2026-06-04 | $42.75 | +0.33% | $43.42 | $43.73 | $42.75 | 11.26M |
| 2026-06-03 | $42.61 | -4.31% | $44.34 | $44.50 | $42.31 | 19.23M |
| 2026-06-02 | $44.53 | -1.46% | $44.62 | $45.14 | $44.39 | 11.44M |
| 2026-06-01 | $45.19 | +0.98% | $44.53 | $45.99 | $44.20 | 16.23M |
| 2026-05-29 | $44.75 | +0.65% | $44.54 | $45.20 | $44.42 | 18.83M |
| 2026-05-28 | $44.46 | +1.60% | $43.71 | $44.58 | $43.32 | 17.13M |
| 2026-05-27 | $43.76 | -0.91% | $44.57 | $44.73 | $43.63 | 14.17M |
| 2026-05-26 | $44.16 | -0.16% | $44.20 | $44.44 | $43.87 | 13.16M |
| 2026-05-22 | $44.23 | -0.16% | $44.30 | $44.71 | $43.99 | 10.69M |