PayPal Holdings, Inc. (NEO:PYPL)
Canada
· Delayed Price · Currency is CAD 5.34
+0.01 (0.19%)
May 13, 2025, 3:40 PM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.35 | 5.36 | 5.31 | 5.33 | 5.33 | - | 4,306 |
| May 12, 2025 | 5.35 | 5.45 | 5.30 | 5.33 | 5.33 | 2.70% | 46,241 |
| May 9, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | -0.38% | 15,880 |
| May 8, 2025 | 5.13 | 5.22 | 5.13 | 5.21 | 5.21 | 2.96% | 40,340 |
| May 7, 2025 | 5.07 | 5.07 | 5.00 | 5.06 | 5.06 | 0.60% | 11,952 |
| May 6, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | -0.59% | 8,120 |
| May 5, 2025 | 4.95 | 5.11 | 4.95 | 5.06 | 5.06 | 1.81% | 90,026 |
| May 2, 2025 | 4.86 | 5.00 | 4.86 | 4.97 | 4.97 | 2.69% | 33,980 |
| May 1, 2025 | 4.85 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 14,800 |
| Apr 30, 2025 | 4.75 | 4.86 | 4.70 | 4.86 | 4.86 | -0.61% | 118,894 |
| Apr 29, 2025 | 4.86 | 4.95 | 4.76 | 4.89 | 4.89 | 1.87% | 54,243 |
| Apr 28, 2025 | 4.84 | 4.85 | 4.74 | 4.80 | 4.80 | -0.83% | 105,440 |
| Apr 25, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 1.04% | 49,795 |
| Apr 24, 2025 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 4.13% | 61,770 |
| Apr 23, 2025 | 4.57 | 4.74 | 4.57 | 4.60 | 4.60 | 1.55% | 57,049 |
| Apr 22, 2025 | 4.44 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 21,585 |
| Apr 21, 2025 | 4.41 | 4.47 | 4.40 | 4.45 | 4.45 | -1.33% | 14,834 |
| Apr 17, 2025 | 4.41 | 4.53 | 4.41 | 4.51 | 4.51 | 1.58% | 15,751 |
| Apr 16, 2025 | 4.51 | 4.53 | 4.42 | 4.44 | 4.44 | -3.06% | 51,824 |
| Apr 15, 2025 | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.65% | 28,198 |
| Apr 14, 2025 | 4.68 | 4.72 | 4.57 | 4.61 | 4.61 | -0.43% | 35,005 |
| Apr 11, 2025 | 4.50 | 4.64 | 4.50 | 4.63 | 4.63 | 3.12% | 32,127 |
| Apr 10, 2025 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -5.07% | 46,535 |
| Apr 9, 2025 | 4.19 | 4.73 | 4.19 | 4.73 | 4.73 | 11.29% | 108,452 |
| Apr 8, 2025 | 4.39 | 4.54 | 4.19 | 4.25 | 4.25 | -1.16% | 71,256 |
| Apr 7, 2025 | 4.13 | 4.53 | 4.13 | 4.30 | 4.30 | -0.92% | 1,229,920 |
| Apr 4, 2025 | 4.50 | 4.50 | 4.25 | 4.34 | 4.34 | -5.24% | 116,123 |
| Apr 3, 2025 | 4.70 | 4.73 | 4.52 | 4.58 | 4.58 | -8.03% | 78,660 |
| Apr 2, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1.84% | 46,151 |
| Apr 1, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.66% | 65,209 |
| Mar 31, 2025 | 4.78 | 4.81 | 4.72 | 4.81 | 4.81 | - | 74,828 |
| Mar 28, 2025 | 5.06 | 5.06 | 4.80 | 4.81 | 4.81 | -5.69% | 422,292 |
| Mar 27, 2025 | 5.15 | 5.17 | 5.09 | 5.10 | 5.10 | -1.54% | 15,700 |
| Mar 26, 2025 | 5.20 | 5.24 | 5.15 | 5.18 | 5.18 | -1.33% | 15,740 |
| Mar 25, 2025 | 5.33 | 5.33 | 5.21 | 5.25 | 5.25 | -0.19% | 151,241 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | 1.15% | 43,071 |
| Mar 21, 2025 | 5.15 | 5.21 | 5.10 | 5.20 | 5.20 | 0.39% | 26,134 |
| Mar 20, 2025 | 5.18 | 5.24 | 5.14 | 5.18 | 5.18 | - | 11,009 |
| Mar 19, 2025 | 5.14 | 5.21 | 5.11 | 5.18 | 5.18 | 1.17% | 41,919 |
| Mar 18, 2025 | 5.14 | 5.14 | 5.07 | 5.12 | 5.12 | -0.78% | 54,471 |
| Mar 17, 2025 | 5.11 | 5.20 | 5.06 | 5.16 | 5.16 | 0.98% | 36,179 |
| Mar 14, 2025 | 5.08 | 5.11 | 5.02 | 5.11 | 5.11 | 3.02% | 57,564 |
| Mar 13, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -2.36% | 51,217 |
| Mar 12, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 0.59% | 35,353 |
| Mar 11, 2025 | 5.03 | 5.10 | 4.98 | 5.05 | 5.05 | - | 66,713 |
| Mar 10, 2025 | 5.08 | 5.18 | 4.97 | 5.05 | 5.05 | -4.36% | 62,643 |
| Mar 7, 2025 | 4.99 | 5.28 | 4.99 | 5.28 | 5.28 | 4.55% | 220,983 |
| Mar 6, 2025 | 5.13 | 5.17 | 5.03 | 5.05 | 5.05 | -1.94% | 31,085 |
| Mar 5, 2025 | 5.03 | 5.16 | 5.02 | 5.15 | 5.15 | 3.41% | 85,339 |
| Mar 4, 2025 | 5.13 | 5.13 | 4.92 | 4.98 | 4.98 | -3.49% | 177,728 |