Get our best money-saving hacks and pro tips now

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

85.52

-1.44

(-1.66%)

At close: 04:00PM EST

85.49

-0.03

(-0.04%)

After hours:

07:58PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	85.39	87.84	85.20	85.52	85.52	14,775,200
02 Feb 2023	86.72	88.63	84.65	86.96	86.96	16,906,600
01 Feb 2023	81.34	83.60	79.58	82.91	82.91	13,221,600
31 Jan 2023	79.70	82.47	79.61	81.49	81.49	15,730,300
30 Jan 2023	80.87	81.36	79.54	79.64	79.64	10,301,000
27 Jan 2023	80.56	82.54	80.32	81.83	81.83	10,886,500
26 Jan 2023	80.08	80.90	78.56	80.81	80.81	10,566,000
25 Jan 2023	78.56	79.55	77.30	79.10	79.10	9,463,400
24 Jan 2023	79.38	80.39	78.11	79.58	79.58	9,491,300
23 Jan 2023	77.83	79.72	76.66	79.50	79.50	17,407,300
20 Jan 2023	77.01	79.10	75.90	79.09	79.09	12,187,400
19 Jan 2023	76.26	77.42	75.96	76.75	76.75	10,023,400
18 Jan 2023	79.80	80.75	77.12	77.31	77.31	13,601,900
17 Jan 2023	80.14	80.67	78.88	80.18	80.18	11,261,800
13 Jan 2023	78.53	79.81	78.03	79.48	79.48	8,621,300
12 Jan 2023	79.01	80.30	77.10	79.78	79.78	9,381,900
11 Jan 2023	78.67	79.19	77.82	78.54	78.54	10,640,400
10 Jan 2023	76.90	78.02	76.50	77.92	77.92	10,436,000
09 Jan 2023	77.00	78.76	76.53	77.08	77.08	12,966,100
06 Jan 2023	76.77	77.06	73.95	76.48	76.48	14,160,400
05 Jan 2023	77.30	77.32	75.65	76.27	76.27	11,113,800
04 Jan 2023	76.11	78.48	75.43	77.69	77.69	19,144,700
03 Jan 2023	73.69	75.26	73.38	74.58	74.58	27,974,200
30 Dec 2022	69.48	71.26	69.06	71.22	71.22	10,167,000
29 Dec 2022	68.39	70.74	68.22	70.56	70.56	13,143,000
28 Dec 2022	68.12	69.47	67.29	67.55	67.55	8,897,600
27 Dec 2022	68.96	69.24	67.68	68.33	68.33	10,323,800
23 Dec 2022	68.05	69.25	67.71	69.03	69.03	9,990,400
22 Dec 2022	68.54	68.82	66.39	68.57	68.57	16,488,200
21 Dec 2022	68.81	70.19	68.07	69.21	69.21	13,861,600
20 Dec 2022	68.39	70.13	68.13	68.76	68.76	9,470,900
19 Dec 2022	69.06	69.60	67.75	68.95	68.95	15,330,000
16 Dec 2022	69.40	70.86	68.45	69.26	69.26	25,735,200
15 Dec 2022	71.29	71.66	69.44	69.77	69.77	17,639,900
14 Dec 2022	73.70	74.33	71.59	72.63	72.63	18,298,800
13 Dec 2022	77.04	77.81	73.10	73.70	73.70	20,069,600
12 Dec 2022	73.14	74.07	72.80	73.80	73.80	13,652,800
09 Dec 2022	73.95	74.59	73.34	73.57	73.57	11,781,600
08 Dec 2022	75.09	75.86	73.79	74.22	74.22	13,151,100
07 Dec 2022	71.68	75.34	71.01	74.42	74.42	24,695,600
06 Dec 2022	73.38	73.84	71.35	72.23	72.23	14,692,600
05 Dec 2022	74.01	75.49	72.82	73.62	73.62	18,317,200
02 Dec 2022	76.82	77.06	74.52	74.66	74.66	24,238,400
01 Dec 2022	79.11	80.75	78.14	78.53	78.53	15,189,000
30 Nov 2022	77.70	79.11	75.32	78.41	78.41	25,747,300
29 Nov 2022	79.23	80.75	77.26	77.64	77.64	15,491,100
28 Nov 2022	79.93	82.92	79.64	79.93	79.93	11,282,600
25 Nov 2022	80.60	80.75	79.42	80.08	80.08	4,634,500
23 Nov 2022	79.52	80.99	78.74	80.75	80.75	8,851,700
22 Nov 2022	80.14	80.16	76.05	79.91	79.91	17,402,600
21 Nov 2022	84.26	84.79	80.57	80.63	80.63	13,839,700
18 Nov 2022	86.86	87.28	84.43	84.92	84.92	9,371,700
17 Nov 2022	84.61	87.34	83.51	85.64	85.64	11,250,100
16 Nov 2022	89.62	89.71	85.48	87.04	87.04	17,049,800
15 Nov 2022	92.49	92.62	89.28	89.86	89.86	14,515,700
14 Nov 2022	90.16	91.37	88.92	89.51	89.51	10,944,100
11 Nov 2022	86.52	92.00	86.46	91.03	91.03	19,916,700
10 Nov 2022	84.11	86.90	83.11	86.80	86.80	20,122,100
09 Nov 2022	80.02	80.25	78.09	78.68	78.68	14,327,600
08 Nov 2022	78.15	83.23	78.05	81.13	81.13	19,481,300
07 Nov 2022	76.53	78.18	76.12	77.66	77.66	18,061,500
04 Nov 2022	75.00	75.31	71.17	75.18	75.18	41,464,900
03 Nov 2022	78.15	78.72	75.29	76.55	76.55	26,962,900
02 Nov 2022	83.11	84.22	79.39	79.45	79.45	13,037,400
01 Nov 2022	85.00	86.14	83.06	83.11	83.11	10,269,700
31 Oct 2022	85.51	86.25	82.47	83.58	83.58	17,709,500
28 Oct 2022	86.09	87.42	84.19	86.25	86.25	16,005,700
27 Oct 2022	88.55	89.71	87.10	87.35	87.35	10,785,800
26 Oct 2022	88.10	91.34	87.92	88.55	88.55	12,101,100
25 Oct 2022	86.17	89.68	85.96	89.24	89.24	18,001,400
24 Oct 2022	84.55	84.60	80.86	83.32	83.32	13,299,000
21 Oct 2022	83.62	85.13	82.35	83.94	83.94	14,423,800
20 Oct 2022	84.68	87.60	84.00	84.78	84.78	10,581,900
19 Oct 2022	84.36	85.76	83.31	84.47	84.47	8,590,100
18 Oct 2022	87.42	87.75	84.61	85.29	85.29	9,921,600
17 Oct 2022	82.71	84.83	82.63	84.66	84.66	19,583,300
14 Oct 2022	84.26	85.52	80.29	80.47	80.47	11,757,000
13 Oct 2022	79.35	84.79	79.35	84.04	84.04	15,397,900
12 Oct 2022	83.54	85.17	82.32	83.81	83.81	11,069,300
11 Oct 2022	84.09	84.82	79.82	83.09	83.09	16,098,600
10 Oct 2022	87.38	87.85	84.24	84.52	84.52	20,930,500
07 Oct 2022	92.18	92.82	89.68	90.17	90.17	9,229,600
06 Oct 2022	93.22	95.57	93.22	94.42	94.42	8,652,300
05 Oct 2022	91.02	94.61	90.99	93.83	93.83	9,803,500
04 Oct 2022	89.55	93.00	89.50	92.79	92.79	11,239,500
03 Oct 2022	87.53	88.06	85.44	87.18	87.18	10,416,300
30 Sept 2022	87.95	89.52	85.98	86.07	86.07	10,641,900
29 Sept 2022	89.67	90.56	87.71	88.70	88.70	10,772,500
28 Sept 2022	85.83	91.65	85.56	91.12	91.12	14,925,900
27 Sept 2022	85.35	87.69	84.58	85.75	85.75	11,627,600
26 Sept 2022	87.07	89.08	84.13	84.26	84.26	16,936,400
23 Sept 2022	86.92	87.63	85.68	86.97	86.97	12,175,900
22 Sept 2022	90.86	91.50	87.10	87.66	87.66	12,996,900
21 Sept 2022	93.07	95.64	91.13	91.18	91.18	14,457,900
20 Sept 2022	92.13	93.51	90.39	91.63	91.63	15,905,800
19 Sept 2022	93.00	95.14	92.63	95.03	95.03	10,977,500
16 Sept 2022	94.90	94.95	91.85	94.00	94.00	17,490,500
15 Sept 2022	95.10	98.98	95.02	96.40	96.40	15,043,100
14 Sept 2022	96.76	97.85	95.53	97.66	97.66	15,117,200
13 Sept 2022	94.19	97.36	93.80	95.01	95.01	15,105,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,873.43-496.63(-1.44%)

Get our best money-saving hacks and pro tips now

PayPal Holdings, Inc. (PYPL)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,873.43
-496.63(-1.44%)