Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.94

+0.46

(+0.79%)

At close: 04:00PM EST

58.89

-0.05

(-0.08%)

After hours:

07:59PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	58.26	59.74	57.40	58.94	58.94	15,458,300
07 Dec 2023	59.09	59.15	58.12	58.48	58.48	17,422,400
06 Dec 2023	57.83	60.46	57.75	59.53	59.53	25,245,600
05 Dec 2023	59.31	59.47	57.32	57.92	57.92	21,506,500
04 Dec 2023	59.43	60.38	59.24	59.85	59.85	14,107,900
01 Dec 2023	57.63	59.81	57.45	59.65	59.65	18,416,900
30 Nov 2023	58.05	58.10	57.05	57.61	57.61	19,039,400
29 Nov 2023	59.23	60.20	57.91	57.97	57.97	19,258,300
28 Nov 2023	56.47	58.70	56.13	58.47	58.47	23,957,900
27 Nov 2023	56.00	56.97	55.71	56.39	56.39	15,183,800
24 Nov 2023	56.00	56.13	55.55	55.76	55.76	6,846,600
22 Nov 2023	55.79	56.74	55.62	56.34	56.34	11,451,600
21 Nov 2023	56.55	56.63	55.28	55.40	55.40	13,729,000
20 Nov 2023	56.54	57.24	56.26	56.99	56.99	11,406,700
17 Nov 2023	56.87	56.96	56.35	56.54	56.54	12,138,000
16 Nov 2023	57.96	58.27	56.55	56.82	56.82	12,748,600
15 Nov 2023	57.00	58.56	56.99	58.25	58.25	15,222,100
14 Nov 2023	55.49	57.19	55.42	56.68	56.68	16,775,400
13 Nov 2023	54.44	54.72	53.98	54.39	54.39	11,861,100
10 Nov 2023	54.34	54.83	53.87	54.77	54.77	9,682,100
09 Nov 2023	55.80	56.03	54.15	54.28	54.28	12,568,700
08 Nov 2023	54.33	55.83	53.55	55.08	55.08	20,518,500
07 Nov 2023	54.44	55.04	54.05	54.63	54.63	13,038,500
06 Nov 2023	56.65	56.72	54.19	54.62	54.62	17,246,800
03 Nov 2023	55.42	56.27	55.38	56.10	56.10	18,722,400
02 Nov 2023	55.05	55.43	52.55	55.06	55.06	35,348,000
01 Nov 2023	51.91	52.20	51.10	51.66	51.66	25,259,700
31 Oct 2023	51.09	51.89	50.80	51.80	51.80	12,942,500
30 Oct 2023	50.95	51.44	50.58	51.05	51.05	13,168,900
27 Oct 2023	51.51	51.67	50.25	50.39	50.39	18,382,700
26 Oct 2023	51.50	52.25	51.06	51.75	51.75	17,045,600
25 Oct 2023	52.55	52.78	51.23	51.49	51.49	22,784,100
24 Oct 2023	53.88	54.61	53.59	54.24	54.24	9,733,900
23 Oct 2023	52.92	54.13	52.65	53.45	53.45	13,629,400
20 Oct 2023	53.99	54.47	53.34	53.39	53.39	20,966,100
19 Oct 2023	55.66	56.40	54.70	54.81	54.81	16,298,500
18 Oct 2023	56.53	57.10	55.71	55.80	55.80	10,514,500
17 Oct 2023	56.51	57.59	56.49	57.16	57.16	10,325,200
16 Oct 2023	56.11	57.08	55.81	57.00	57.00	14,267,700
13 Oct 2023	56.50	56.88	55.53	55.75	55.75	12,048,500
12 Oct 2023	58.09	58.10	56.24	56.35	56.35	13,497,100
11 Oct 2023	58.11	58.89	57.58	58.07	58.07	10,866,200
10 Oct 2023	57.96	58.50	57.41	57.72	57.72	17,455,200
09 Oct 2023	56.99	58.09	56.32	57.96	57.96	10,376,600
06 Oct 2023	56.83	58.25	55.86	57.77	57.77	18,344,500
05 Oct 2023	58.39	58.66	57.26	57.48	57.48	13,037,200
04 Oct 2023	58.11	58.65	57.31	58.57	58.57	11,019,600
03 Oct 2023	57.89	58.65	57.12	57.30	57.30	12,014,000
02 Oct 2023	58.62	59.64	58.01	58.56	58.56	12,961,500
29 Sept 2023	58.85	59.33	58.07	58.46	58.46	10,544,900
28 Sept 2023	57.41	58.46	57.02	58.18	58.18	11,387,600
27 Sept 2023	59.05	59.57	56.53	57.34	57.34	19,171,000
26 Sept 2023	58.30	59.22	58.23	58.93	58.93	11,111,900
25 Sept 2023	57.54	58.90	57.51	58.86	58.86	11,493,800
22 Sept 2023	59.02	59.19	57.83	57.88	57.88	12,756,700
21 Sept 2023	59.95	60.31	58.61	58.62	58.62	15,343,900
20 Sept 2023	62.56	62.62	60.83	60.86	60.86	11,138,900
19 Sept 2023	62.10	62.42	61.45	62.19	62.19	11,441,800
18 Sept 2023	63.35	63.51	62.75	62.94	62.94	14,050,000
15 Sept 2023	64.66	65.73	63.91	64.21	64.21	21,818,700
14 Sept 2023	63.89	64.60	63.31	64.44	64.44	14,564,700
13 Sept 2023	62.81	63.32	62.17	62.84	62.84	9,426,600
12 Sept 2023	61.88	63.69	61.76	62.81	62.81	12,224,300
11 Sept 2023	61.73	62.26	61.27	61.93	61.93	12,280,100
08 Sept 2023	61.58	61.81	60.31	60.98	60.98	15,367,400
07 Sept 2023	62.00	62.09	61.12	61.65	61.65	12,712,700
06 Sept 2023	63.12	63.84	62.68	62.80	62.80	13,621,300
05 Sept 2023	63.38	64.18	63.03	63.74	63.74	12,739,100
01 Sept 2023	63.13	63.65	62.73	63.57	63.57	11,709,600
31 Aug 2023	62.72	63.41	62.45	62.51	62.51	13,840,200
30 Aug 2023	62.38	63.47	62.12	63.42	63.42	12,041,000
29 Aug 2023	61.63	62.74	61.53	62.50	62.50	11,627,600
28 Aug 2023	61.59	61.96	61.03	61.67	61.67	10,459,300
25 Aug 2023	60.99	61.60	60.08	61.19	61.19	11,150,100
24 Aug 2023	61.69	61.92	60.62	60.71	60.71	12,846,900
23 Aug 2023	61.28	62.37	60.93	61.76	61.76	13,105,400
22 Aug 2023	59.92	61.31	59.61	60.98	60.98	17,364,200
21 Aug 2023	59.46	59.77	58.75	59.51	59.51	14,133,700
18 Aug 2023	57.39	59.80	57.29	59.42	59.42	19,020,500
17 Aug 2023	59.01	59.19	58.15	58.60	58.60	20,616,700
16 Aug 2023	59.44	60.19	59.26	59.68	59.68	16,592,700
15 Aug 2023	62.76	62.77	59.40	59.47	59.47	32,003,500
14 Aug 2023	62.15	63.44	61.68	63.27	63.27	22,668,000
11 Aug 2023	62.27	62.50	61.47	61.54	61.54	12,393,700
10 Aug 2023	62.60	63.05	62.08	62.79	62.79	13,119,100
09 Aug 2023	63.10	63.39	61.93	62.02	62.02	13,788,700
08 Aug 2023	63.77	63.99	62.49	63.19	63.19	17,683,700
07 Aug 2023	63.02	64.75	62.20	64.42	64.42	23,738,000
04 Aug 2023	64.80	64.97	62.66	62.75	62.75	25,230,100
03 Aug 2023	66.70	66.93	64.10	64.18	64.18	51,260,800
02 Aug 2023	74.38	74.99	72.50	73.20	73.20	24,567,800
01 Aug 2023	76.19	76.28	74.56	75.53	75.53	14,608,700
31 July 2023	74.90	76.54	74.74	75.82	75.82	15,661,100
28 July 2023	73.04	74.19	72.96	73.98	73.98	10,182,300
27 July 2023	74.33	75.06	71.81	72.03	72.03	11,836,600
26 July 2023	72.89	73.76	72.41	73.43	73.43	11,332,500
25 July 2023	73.68	74.30	72.94	72.96	72.96	8,536,000
24 July 2023	73.04	73.97	73.01	73.69	73.69	8,845,400
21 July 2023	72.73	73.62	71.83	72.99	72.99	25,508,500
20 July 2023	72.82	74.68	72.80	73.02	73.02	14,221,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,074.20+1,365.98(+2.08%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

PayPal Holdings, Inc. (PYPL)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,074.20
+1,365.98(+2.08%)