PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
70.63
+2.66 (3.91%)
At close: Aug 13, 2025, 4:00 PM
70.28
-0.35 (-0.50%)
Pre-market: Aug 14, 2025, 5:12 AM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 68.23 | 70.73 | 68.15 | 70.63 | 70.63 | 3.91% | 12,209,125 |
| Aug 12, 2025 | 67.24 | 68.74 | 67.23 | 67.97 | 67.97 | 1.33% | 9,757,873 |
| Aug 11, 2025 | 67.81 | 68.48 | 66.90 | 67.08 | 67.08 | -0.84% | 10,118,633 |
| Aug 8, 2025 | 68.44 | 68.61 | 67.42 | 67.65 | 67.65 | -0.84% | 9,683,361 |
| Aug 7, 2025 | 70.00 | 70.17 | 67.68 | 68.22 | 68.22 | -1.73% | 10,129,342 |
| Aug 6, 2025 | 68.30 | 69.61 | 68.21 | 69.42 | 69.42 | 2.34% | 11,913,029 |
| Aug 5, 2025 | 68.46 | 68.67 | 67.41 | 67.83 | 67.83 | -0.26% | 10,714,744 |
| Aug 4, 2025 | 67.83 | 68.57 | 67.28 | 68.01 | 68.01 | 1.34% | 11,756,770 |
| Aug 1, 2025 | 68.00 | 68.35 | 66.57 | 67.11 | 67.11 | -2.40% | 15,181,148 |
| Jul 31, 2025 | 69.48 | 70.06 | 68.46 | 68.76 | 68.76 | -1.36% | 16,657,575 |
| Jul 30, 2025 | 72.19 | 72.21 | 69.56 | 69.71 | 69.71 | -2.44% | 20,790,418 |
| Jul 29, 2025 | 71.73 | 73.28 | 70.31 | 71.45 | 71.45 | -8.66% | 42,890,667 |
| Jul 28, 2025 | 78.51 | 79.50 | 77.93 | 78.22 | 78.22 | 0.31% | 15,978,415 |
| Jul 25, 2025 | 77.59 | 78.82 | 77.50 | 77.98 | 77.98 | 0.21% | 6,888,148 |
| Jul 24, 2025 | 77.74 | 78.76 | 77.35 | 77.82 | 77.82 | 1.51% | 10,504,292 |
| Jul 23, 2025 | 76.93 | 77.23 | 75.91 | 76.66 | 76.66 | 0.87% | 9,283,158 |
| Jul 22, 2025 | 74.77 | 76.15 | 74.77 | 76.00 | 76.00 | 1.58% | 9,094,376 |
| Jul 21, 2025 | 74.35 | 76.23 | 74.24 | 74.82 | 74.82 | 0.88% | 8,200,357 |
| Jul 18, 2025 | 74.10 | 74.35 | 73.28 | 74.17 | 74.17 | 0.42% | 9,011,582 |
| Jul 17, 2025 | 72.47 | 74.18 | 72.35 | 73.86 | 73.86 | 1.22% | 8,522,674 |
| Jul 16, 2025 | 73.26 | 73.58 | 71.73 | 72.97 | 72.97 | 0.01% | 9,671,060 |
| Jul 15, 2025 | 73.77 | 73.91 | 72.94 | 72.96 | 72.96 | -1.26% | 7,333,620 |
| Jul 14, 2025 | 71.56 | 74.31 | 71.54 | 73.89 | 73.89 | 3.55% | 12,993,866 |
| Jul 11, 2025 | 75.17 | 75.20 | 70.79 | 71.36 | 71.36 | -5.73% | 21,877,721 |
| Jul 10, 2025 | 74.46 | 76.22 | 74.13 | 75.70 | 75.70 | 1.16% | 6,382,276 |
| Jul 9, 2025 | 75.49 | 75.79 | 74.38 | 74.83 | 74.83 | -0.27% | 6,755,681 |
| Jul 8, 2025 | 76.44 | 76.52 | 74.51 | 75.03 | 75.03 | -1.51% | 8,758,384 |
| Jul 7, 2025 | 76.21 | 76.83 | 75.62 | 76.18 | 76.18 | -0.54% | 5,918,601 |
| Jul 3, 2025 | 76.71 | 77.36 | 76.48 | 76.59 | 76.59 | 0.37% | 5,263,390 |
| Jul 2, 2025 | 75.01 | 76.87 | 75.00 | 76.31 | 76.31 | 1.35% | 9,361,506 |
| Jul 1, 2025 | 73.95 | 75.70 | 73.80 | 75.29 | 75.29 | 1.31% | 8,633,809 |
| Jun 30, 2025 | 73.94 | 74.54 | 73.66 | 74.32 | 74.32 | 0.92% | 7,737,966 |
| Jun 27, 2025 | 73.27 | 73.75 | 72.86 | 73.64 | 73.64 | 0.64% | 10,449,548 |
| Jun 26, 2025 | 73.25 | 73.38 | 71.61 | 73.17 | 73.17 | 0.14% | 10,235,639 |
| Jun 25, 2025 | 74.14 | 74.25 | 72.42 | 73.07 | 73.07 | -0.69% | 7,851,896 |
| Jun 24, 2025 | 73.13 | 73.94 | 72.55 | 73.58 | 73.58 | 2.18% | 9,500,942 |
| Jun 23, 2025 | 71.00 | 72.15 | 70.16 | 72.01 | 72.01 | 2.80% | 11,447,942 |
| Jun 20, 2025 | 68.83 | 70.55 | 68.55 | 70.05 | 70.05 | 2.16% | 18,497,852 |
| Jun 18, 2025 | 70.51 | 71.28 | 67.52 | 68.57 | 68.57 | -2.97% | 20,427,726 |
| Jun 17, 2025 | 71.92 | 72.10 | 70.47 | 70.67 | 70.67 | -2.20% | 7,374,325 |
| Jun 16, 2025 | 71.63 | 72.49 | 71.07 | 72.26 | 72.26 | 2.02% | 7,195,509 |
| Jun 13, 2025 | 73.30 | 74.22 | 70.53 | 70.83 | 70.83 | -5.32% | 16,744,374 |
| Jun 12, 2025 | 74.02 | 75.31 | 74.00 | 74.81 | 74.81 | 0.27% | 8,644,643 |
| Jun 11, 2025 | 75.10 | 75.21 | 73.93 | 74.61 | 74.61 | -0.20% | 7,706,133 |
| Jun 10, 2025 | 73.58 | 75.27 | 73.32 | 74.76 | 74.76 | 1.65% | 9,510,736 |
| Jun 9, 2025 | 73.70 | 73.97 | 72.95 | 73.55 | 73.55 | 0.16% | 6,166,472 |
| Jun 6, 2025 | 73.27 | 73.62 | 72.64 | 73.43 | 73.43 | 1.32% | 7,240,199 |
| Jun 5, 2025 | 72.80 | 73.55 | 72.08 | 72.47 | 72.47 | -0.45% | 6,326,019 |
| Jun 4, 2025 | 71.49 | 73.07 | 71.33 | 72.80 | 72.80 | 2.06% | 7,712,328 |
| Jun 3, 2025 | 71.00 | 71.43 | 69.86 | 71.33 | 71.33 | 0.56% | 7,316,371 |