Australia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.07-1.64 (-2.75%)
At close: 04:00PM EDT
58.26 +0.19 (+0.33%)
Pre-market: 07:12AM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202459.5559.6657.9858.0758.0711,788,200
23 July 202460.7260.9559.6959.7159.717,572,000
22 July 202459.9060.7959.5260.7760.777,489,500
19 July 202459.8159.8358.7559.3359.339,352,900
18 July 202460.5561.3359.9460.0060.009,102,000
17 July 202461.1161.8460.6561.2461.248,322,100
16 July 202460.8062.0260.6861.8161.819,198,800
15 July 202460.2561.0259.8260.4760.479,443,000
12 July 202460.3960.5259.7860.2760.278,166,200
11 July 202459.5560.9359.4359.9959.9913,082,000
10 July 202459.0959.3158.2058.9058.907,697,100
09 July 202458.9059.7058.4259.0059.008,473,600
08 July 202459.7260.0358.6359.0959.0910,320,400
05 July 202459.3860.1658.8359.7659.7612,243,800
03 July 202459.0360.0158.9059.6459.646,908,300
02 July 202458.7859.2758.3258.9758.9713,231,600
01 July 202458.3658.3757.0357.8157.8112,237,500
28 June 202458.3258.7657.9058.0358.0328,102,000
27 June 202458.4858.4957.2158.3758.3711,648,900
26 June 202459.7459.7558.0358.2658.2612,599,400
25 June 202459.5759.5758.9759.3359.339,359,200
24 June 202460.0060.5659.4659.4959.4910,464,700
21 June 202459.9260.7659.6760.6160.6118,888,300
20 June 202459.2560.0058.7959.8059.8012,928,500
18 June 202459.9260.1159.0359.1259.1213,500,300
17 June 202460.3760.6459.4860.1360.1313,558,500
14 June 202461.2961.6460.3160.6360.6310,366,000
13 June 202463.1263.6361.5261.5461.5411,985,400
12 June 202465.4665.8662.9063.4363.4314,137,500
11 June 202467.1367.1564.4064.7764.7715,108,700
10 June 202466.9767.4965.8067.0967.0911,978,800
07 June 202466.5068.3066.2067.3067.3013,195,000
06 June 202464.2967.8264.1767.0267.0222,068,800
05 June 202463.7663.8162.8563.5363.538,846,100
04 June 202463.1464.1363.0363.3363.339,046,100
03 June 202463.0463.5262.5863.4663.469,039,800
31 May 202462.7363.5661.7762.9962.9914,269,000
30 May 202462.7763.3462.1362.5162.5111,874,700
29 May 202461.2361.5960.8561.0561.058,142,800
28 May 202462.3062.8761.7562.1762.1711,159,600
24 May 202461.9562.0661.2761.6461.648,171,300
23 May 202462.5462.6961.2261.5861.5810,533,400
22 May 202463.7963.9161.8562.1962.1914,532,200
21 May 202464.3964.6963.7064.1064.106,576,000
20 May 202464.5365.0463.7764.7764.776,429,000
17 May 202464.0864.7163.8564.4864.488,204,800
16 May 202463.5964.4363.4264.1064.108,113,600
15 May 202465.1165.5363.4863.9063.9010,972,600
14 May 202464.3964.8664.2764.5864.587,556,500
13 May 202463.4464.4363.1963.9563.957,311,600
10 May 202464.5964.9462.8862.9362.938,745,800
09 May 202463.8764.4763.4164.4564.458,368,700
08 May 202465.4665.7063.7763.8163.8111,183,800
07 May 202466.0866.7765.7765.9265.929,232,200
06 May 202466.0066.1064.9565.6165.6111,257,600
03 May 202467.6467.8964.7265.7065.7015,435,200
02 May 202466.7067.4465.8366.9866.9814,480,600
01 May 202467.0067.8065.4966.1466.1417,966,500
30 Apr 202470.0070.6667.2267.9267.9243,903,400
29 Apr 202466.0067.5566.0066.9966.9919,142,400
26 Apr 202464.1366.3063.7565.9665.9614,200,900
25 Apr 202463.4764.4062.9564.1064.1011,711,200
24 Apr 202464.1165.0964.0264.8464.848,189,100
23 Apr 202463.3864.7063.2064.4364.439,913,000
22 Apr 202463.0463.6362.4863.1963.199,958,200
19 Apr 202462.0062.4661.7262.3162.3113,118,800
18 Apr 202463.8564.0361.9562.1062.109,240,000
17 Apr 202463.7863.9762.5863.2663.268,000,900
16 Apr 202462.9964.2162.9263.4363.439,912,700
15 Apr 202465.0665.4763.2563.5163.5111,008,700
12 Apr 202465.3865.9764.1664.5964.599,909,200
11 Apr 202465.8566.3864.6865.8065.808,785,500
10 Apr 202465.1266.1965.0565.8865.888,566,300
09 Apr 202466.9567.2666.3967.0067.008,459,900
08 Apr 202465.5366.7065.3366.3466.348,421,400
05 Apr 202464.7065.4764.0665.1565.158,058,000
04 Apr 202465.9966.3664.3464.5464.549,933,400
03 Apr 202464.4865.4664.4165.3465.347,176,100
02 Apr 202463.9564.8463.5564.6664.6610,329,300
01 Apr 202467.0067.3665.0065.0365.039,840,500
28 Mar 202466.8767.7266.4366.9966.9910,775,800
27 Mar 202467.7268.2166.1466.5766.5710,591,200
26 Mar 202466.7467.9766.5066.6766.6714,826,400
25 Mar 202464.8066.3964.8066.0066.0010,224,300
22 Mar 202466.4467.2564.7564.7764.7710,196,000
21 Mar 202465.3066.9965.0566.1466.1414,022,100
20 Mar 202463.5865.3663.1265.0565.0512,641,400
19 Mar 202463.7764.0562.8063.0163.019,089,300
18 Mar 202463.1264.7663.1064.2364.2314,219,900
15 Mar 202462.6063.8362.4362.8562.8520,032,000
14 Mar 202462.5164.2062.2163.0063.0019,342,000
13 Mar 202459.9863.3059.8162.4562.4519,983,400
12 Mar 202459.8060.4759.3060.0360.0313,485,100
11 Mar 202459.0060.2258.9460.0860.0811,172,700
08 Mar 202458.7259.5658.2459.0159.0118,272,400
07 Mar 202458.4659.0657.9558.5058.5019,447,900
06 Mar 202458.7558.9257.9158.1258.1217,187,400
05 Mar 202459.5160.8357.8758.2758.2718,056,700
04 Mar 202460.4160.6058.8659.9859.9817,125,200
01 Mar 202460.5361.6460.2160.5460.5417,462,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...