PayPal Holdings, Inc. (PYPL)
NASDAQ: PYPL · Real-Time Price · USD
72.31
+2.05 (2.92%)
At close: May 12, 2025, 4:00 PM
72.29
-0.02 (-0.03%)
After-hours: May 12, 2025, 4:44 PM EDT
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 72.97 | 74.15 | 71.85 | 72.31 | - | 2.92% | 12,425,442 |
| May 9, 2025 | 70.87 | 71.32 | 70.01 | 70.26 | 70.26 | -0.31% | 7,470,489 |
| May 8, 2025 | 69.30 | 70.95 | 69.30 | 70.48 | 70.48 | 2.61% | 11,791,492 |
| May 7, 2025 | 68.34 | 68.94 | 67.72 | 68.69 | 68.69 | 0.94% | 8,106,537 |
| May 6, 2025 | 67.95 | 68.93 | 67.80 | 68.05 | 68.05 | -0.71% | 7,659,394 |
| May 5, 2025 | 66.96 | 69.36 | 66.91 | 68.54 | 68.54 | 1.93% | 12,000,307 |
| May 2, 2025 | 66.14 | 67.76 | 65.98 | 67.24 | 67.24 | 2.80% | 10,081,506 |
| May 1, 2025 | 65.62 | 66.12 | 64.85 | 65.41 | 65.41 | -0.65% | 10,072,972 |
| Apr 30, 2025 | 65.16 | 65.99 | 63.54 | 65.84 | 65.84 | -0.72% | 10,293,798 |
| Apr 29, 2025 | 66.37 | 67.43 | 64.36 | 66.32 | 66.32 | 2.14% | 19,706,804 |
| Apr 28, 2025 | 65.31 | 65.82 | 64.13 | 64.93 | 64.93 | -0.63% | 14,251,515 |
| Apr 25, 2025 | 64.49 | 65.42 | 64.49 | 65.34 | 65.34 | 0.88% | 8,693,362 |
| Apr 24, 2025 | 62.90 | 64.83 | 62.76 | 64.77 | 64.77 | 3.70% | 10,876,971 |
| Apr 23, 2025 | 62.72 | 64.57 | 62.17 | 62.46 | 62.46 | 1.69% | 9,838,865 |
| Apr 22, 2025 | 60.73 | 61.91 | 59.95 | 61.42 | 61.42 | 1.88% | 9,390,144 |
| Apr 21, 2025 | 60.24 | 60.96 | 59.46 | 60.29 | 60.29 | -1.17% | 7,354,085 |
| Apr 17, 2025 | 60.35 | 61.47 | 60.13 | 61.00 | 61.00 | 1.26% | 9,023,742 |
| Apr 16, 2025 | 61.38 | 61.46 | 59.72 | 60.24 | 60.24 | -2.84% | 9,833,606 |
| Apr 15, 2025 | 62.36 | 62.79 | 61.65 | 62.00 | 62.00 | -0.43% | 9,140,768 |
| Apr 14, 2025 | 63.70 | 63.90 | 61.69 | 62.27 | 62.27 | -0.51% | 8,997,462 |
| Apr 11, 2025 | 60.53 | 62.81 | 60.45 | 62.59 | 62.59 | 3.35% | 12,919,356 |
| Apr 10, 2025 | 62.30 | 62.45 | 58.94 | 60.56 | 60.56 | -5.30% | 14,398,120 |
| Apr 9, 2025 | 56.67 | 64.17 | 56.51 | 63.95 | 63.95 | 11.39% | 22,501,953 |
| Apr 8, 2025 | 59.76 | 61.26 | 56.46 | 57.41 | 57.41 | -1.91% | 16,533,623 |
| Apr 7, 2025 | 56.74 | 61.48 | 55.85 | 58.53 | 58.53 | 0.27% | 20,263,197 |
| Apr 4, 2025 | 60.00 | 60.19 | 57.32 | 58.37 | 58.37 | -5.41% | 22,124,996 |
| Apr 3, 2025 | 63.10 | 63.94 | 60.95 | 61.71 | 61.71 | -8.10% | 18,479,921 |
| Apr 2, 2025 | 65.25 | 67.57 | 65.10 | 67.15 | 67.15 | 1.59% | 8,122,978 |
| Apr 1, 2025 | 64.62 | 66.36 | 64.60 | 66.10 | 66.10 | 1.30% | 8,000,576 |
| Mar 31, 2025 | 64.28 | 65.43 | 63.40 | 65.25 | 65.25 | 0.15% | 11,562,033 |
| Mar 28, 2025 | 68.06 | 68.24 | 64.95 | 65.15 | 65.15 | -5.39% | 16,536,285 |
| Mar 27, 2025 | 69.06 | 69.96 | 68.70 | 68.86 | 68.86 | -1.59% | 7,883,088 |
| Mar 26, 2025 | 70.93 | 71.62 | 69.55 | 69.97 | 69.97 | -1.26% | 7,453,991 |
| Mar 25, 2025 | 71.00 | 71.71 | 70.55 | 70.86 | 70.86 | -0.15% | 6,690,576 |
| Mar 24, 2025 | 71.55 | 71.66 | 70.51 | 70.97 | 70.97 | 1.11% | 9,911,035 |
| Mar 21, 2025 | 68.62 | 70.41 | 68.55 | 70.19 | 70.19 | 0.75% | 14,603,808 |
| Mar 20, 2025 | 69.44 | 70.81 | 69.25 | 69.67 | 69.67 | -0.47% | 7,453,575 |
| Mar 19, 2025 | 69.10 | 70.48 | 68.82 | 70.00 | 70.00 | 1.63% | 6,876,430 |
| Mar 18, 2025 | 69.07 | 69.46 | 68.29 | 68.88 | 68.88 | -1.11% | 7,520,849 |
| Mar 17, 2025 | 68.67 | 70.22 | 67.98 | 69.65 | 69.65 | 1.02% | 7,971,219 |
| Mar 14, 2025 | 67.81 | 69.14 | 67.52 | 68.95 | 68.95 | 3.05% | 9,828,715 |
| Mar 13, 2025 | 68.33 | 68.91 | 66.70 | 66.91 | 66.91 | -2.49% | 9,778,264 |
| Mar 12, 2025 | 68.87 | 69.38 | 67.91 | 68.62 | 68.62 | 0.94% | 11,545,839 |
| Mar 11, 2025 | 68.41 | 68.95 | 67.17 | 67.98 | 67.98 | -0.26% | 12,133,067 |
| Mar 10, 2025 | 69.02 | 69.97 | 66.99 | 68.16 | 68.16 | -3.29% | 14,520,721 |
| Mar 7, 2025 | 67.97 | 70.98 | 67.83 | 70.48 | 70.48 | 3.53% | 16,388,274 |
| Mar 6, 2025 | 68.82 | 69.86 | 67.66 | 68.08 | 68.08 | -2.04% | 11,226,928 |
| Mar 5, 2025 | 67.98 | 69.69 | 67.70 | 69.50 | 69.50 | 2.99% | 14,464,271 |
| Mar 4, 2025 | 69.00 | 69.08 | 66.34 | 67.48 | 67.48 | -3.25% | 20,179,966 |
| Mar 3, 2025 | 71.10 | 71.57 | 69.50 | 69.75 | 69.75 | -1.83% | 15,753,699 |