PayPal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.33	57.41	57.09	57.41	57.41	0.31%	160
Sep 25, 2025	58.04	58.06	57.23	57.23	57.23	-1.46%	210
Sep 24, 2025	57.31	58.31	57.31	58.08	58.08	0.43%	590
Sep 23, 2025	57.52	57.83	57.52	57.83	57.83	0.68%	35
Sep 22, 2025	58.16	58.16	57.44	57.44	57.44	-1.15%	377
Sep 19, 2025	58.35	58.79	58.11	58.11	58.11	-1.89%	476
Sep 18, 2025	59.23	59.41	58.82	59.23	59.23	3.10%	1,004
Sep 17, 2025	56.58	57.45	56.49	57.45	57.45	2.66%	48
Sep 16, 2025	57.11	57.18	55.96	55.96	55.96	-1.81%	146
Sep 15, 2025	57.23	57.31	56.99	56.99	56.99	-0.38%	2
Sep 12, 2025	57.39	57.57	57.14	57.21	57.21	0.07%	8
Sep 11, 2025	56.45	57.17	56.21	57.17	57.17	0.85%	302
Sep 10, 2025	57.95	58.00	56.69	56.69	56.69	-2.49%	174
Sep 9, 2025	58.16	58.32	58.05	58.14	58.14	0.02%	358
Sep 8, 2025	58.15	58.40	58.00	58.13	58.13	-0.53%	41
Sep 5, 2025	58.71	58.74	58.32	58.44	58.44	0.15%	160
Sep 4, 2025	59.84	59.84	57.60	58.35	58.35	-1.29%	765
Sep 3, 2025	59.44	59.68	59.11	59.11	59.11	0.48%	-
Sep 2, 2025	59.72	59.85	58.83	58.83	58.83	-1.11%	793
Sep 1, 2025	59.53	59.70	59.49	59.49	59.49	-1.10%	163
Aug 29, 2025	59.98	60.19	59.61	60.15	60.15	0.22%	375
Aug 28, 2025	59.68	60.25	59.68	60.02	60.02	0.67%	2
Aug 27, 2025	60.32	60.44	58.99	59.62	59.62	-0.17%	1,154
Aug 26, 2025	59.68	59.80	59.51	59.72	59.72	0.12%	284
Aug 25, 2025	59.59	59.69	59.48	59.65	59.65	0.76%	12
Aug 22, 2025	58.15	59.20	58.15	59.20	59.20	1.54%	300
Aug 21, 2025	58.64	58.64	57.75	58.30	58.30	-0.44%	188
Aug 20, 2025	59.20	59.29	58.56	58.56	58.56	-1.84%	50
Aug 19, 2025	59.53	59.86	59.42	59.66	59.66	-0.17%	8
Aug 18, 2025	59.29	59.76	59.25	59.76	59.76	0.64%	173
Aug 15, 2025	59.61	59.61	59.38	59.38	59.38	1.18%	3
Aug 14, 2025	60.23	60.27	58.69	58.69	58.69	-1.21%	114
Aug 13, 2025	58.28	59.41	58.15	59.41	59.41	1.59%	349
Aug 12, 2025	57.86	58.48	57.86	58.48	58.48	1.07%	381
Aug 11, 2025	58.34	58.73	57.86	57.86	57.86	-0.12%	365
Aug 8, 2025	58.62	59.00	57.93	57.93	57.93	-1.33%	235
Aug 7, 2025	59.44	60.05	58.71	58.71	58.71	-1.21%	605
Aug 6, 2025	58.91	59.43	58.85	59.43	59.43	1.43%	165
Aug 5, 2025	59.16	59.34	58.59	58.59	58.59	0.31%	482
Aug 4, 2025	58.15	59.04	58.15	58.41	58.41	0.26%	264
Aug 1, 2025	59.93	59.93	58.26	58.26	58.26	-3.85%	740
Jul 31, 2025	61.14	61.35	60.35	60.59	60.59	-1.67%	693
Jul 30, 2025	62.59	62.69	61.62	61.62	61.62	-0.23%	98
Jul 29, 2025	67.84	68.99	61.76	61.76	61.76	-8.54%	1,736
Jul 28, 2025	67.10	68.03	67.03	67.53	67.53	0.88%	338
Jul 25, 2025	66.57	66.94	66.29	66.94	66.94	0.63%	262
Jul 24, 2025	65.75	66.52	65.70	66.52	66.52	1.93%	431
Jul 23, 2025	65.88	65.88	65.00	65.26	65.26	1.64%	319
Jul 22, 2025	64.09	64.38	63.82	64.21	64.21	-	480
Jul 21, 2025	63.73	64.23	63.67	64.21	64.21	1.15%	346