Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202385.3987.8485.2085.5285.5214,775,200
02 Feb 202386.7288.6384.6586.9686.9616,906,600
01 Feb 202381.3483.6079.5882.9182.9113,221,600
31 Jan 202379.7082.4779.6181.4981.4915,730,300
30 Jan 202380.8781.3679.5479.6479.6410,301,000
27 Jan 202380.5682.5480.3281.8381.8310,886,500
26 Jan 202380.0880.9078.5680.8180.8110,566,000
25 Jan 202378.5679.5577.3079.1079.109,463,400
24 Jan 202379.3880.3978.1179.5879.589,491,300
23 Jan 202377.8379.7276.6679.5079.5017,407,300
20 Jan 202377.0179.1075.9079.0979.0912,187,400
19 Jan 202376.2677.4275.9676.7576.7510,023,400
18 Jan 202379.8080.7577.1277.3177.3113,601,900
17 Jan 202380.1480.6778.8880.1880.1811,261,800
13 Jan 202378.5379.8178.0379.4879.488,621,300
12 Jan 202379.0180.3077.1079.7879.789,381,900
11 Jan 202378.6779.1977.8278.5478.5410,640,400
10 Jan 202376.9078.0276.5077.9277.9210,436,000
09 Jan 202377.0078.7676.5377.0877.0812,966,100
06 Jan 202376.7777.0673.9576.4876.4814,160,400
05 Jan 202377.3077.3275.6576.2776.2711,113,800
04 Jan 202376.1178.4875.4377.6977.6919,144,700
03 Jan 202373.6975.2673.3874.5874.5827,974,200
30 Dec 202269.4871.2669.0671.2271.2210,167,000
29 Dec 202268.3970.7468.2270.5670.5613,143,000
28 Dec 202268.1269.4767.2967.5567.558,897,600
27 Dec 202268.9669.2467.6868.3368.3310,323,800
23 Dec 202268.0569.2567.7169.0369.039,990,400
22 Dec 202268.5468.8266.3968.5768.5716,488,200
21 Dec 202268.8170.1968.0769.2169.2113,861,600
20 Dec 202268.3970.1368.1368.7668.769,470,900
19 Dec 202269.0669.6067.7568.9568.9515,330,000
16 Dec 202269.4070.8668.4569.2669.2625,735,200
15 Dec 202271.2971.6669.4469.7769.7717,639,900
14 Dec 202273.7074.3371.5972.6372.6318,298,800
13 Dec 202277.0477.8173.1073.7073.7020,069,600
12 Dec 202273.1474.0772.8073.8073.8013,652,800
09 Dec 202273.9574.5973.3473.5773.5711,781,600
08 Dec 202275.0975.8673.7974.2274.2213,151,100
07 Dec 202271.6875.3471.0174.4274.4224,695,600
06 Dec 202273.3873.8471.3572.2372.2314,692,600
05 Dec 202274.0175.4972.8273.6273.6218,317,200
02 Dec 202276.8277.0674.5274.6674.6624,238,400
01 Dec 202279.1180.7578.1478.5378.5315,189,000
30 Nov 202277.7079.1175.3278.4178.4125,747,300
29 Nov 202279.2380.7577.2677.6477.6415,491,100
28 Nov 202279.9382.9279.6479.9379.9311,282,600
25 Nov 202280.6080.7579.4280.0880.084,634,500
23 Nov 202279.5280.9978.7480.7580.758,851,700
22 Nov 202280.1480.1676.0579.9179.9117,402,600
21 Nov 202284.2684.7980.5780.6380.6313,839,700
18 Nov 202286.8687.2884.4384.9284.929,371,700
17 Nov 202284.6187.3483.5185.6485.6411,250,100
16 Nov 202289.6289.7185.4887.0487.0417,049,800
15 Nov 202292.4992.6289.2889.8689.8614,515,700
14 Nov 202290.1691.3788.9289.5189.5110,944,100
11 Nov 202286.5292.0086.4691.0391.0319,916,700
10 Nov 202284.1186.9083.1186.8086.8020,122,100
09 Nov 202280.0280.2578.0978.6878.6814,327,600
08 Nov 202278.1583.2378.0581.1381.1319,481,300
07 Nov 202276.5378.1876.1277.6677.6618,061,500
04 Nov 202275.0075.3171.1775.1875.1841,464,900
03 Nov 202278.1578.7275.2976.5576.5526,962,900
02 Nov 202283.1184.2279.3979.4579.4513,037,400
01 Nov 202285.0086.1483.0683.1183.1110,269,700
31 Oct 202285.5186.2582.4783.5883.5817,709,500
28 Oct 202286.0987.4284.1986.2586.2516,005,700
27 Oct 202288.5589.7187.1087.3587.3510,785,800
26 Oct 202288.1091.3487.9288.5588.5512,101,100
25 Oct 202286.1789.6885.9689.2489.2418,001,400
24 Oct 202284.5584.6080.8683.3283.3213,299,000
21 Oct 202283.6285.1382.3583.9483.9414,423,800
20 Oct 202284.6887.6084.0084.7884.7810,581,900
19 Oct 202284.3685.7683.3184.4784.478,590,100
18 Oct 202287.4287.7584.6185.2985.299,921,600
17 Oct 202282.7184.8382.6384.6684.6619,583,300
14 Oct 202284.2685.5280.2980.4780.4711,757,000
13 Oct 202279.3584.7979.3584.0484.0415,397,900
12 Oct 202283.5485.1782.3283.8183.8111,069,300
11 Oct 202284.0984.8279.8283.0983.0916,098,600
10 Oct 202287.3887.8584.2484.5284.5220,930,500
07 Oct 202292.1892.8289.6890.1790.179,229,600
06 Oct 202293.2295.5793.2294.4294.428,652,300
05 Oct 202291.0294.6190.9993.8393.839,803,500
04 Oct 202289.5593.0089.5092.7992.7911,239,500
03 Oct 202287.5388.0685.4487.1887.1810,416,300
30 Sept 202287.9589.5285.9886.0786.0710,641,900
29 Sept 202289.6790.5687.7188.7088.7010,772,500
28 Sept 202285.8391.6585.5691.1291.1214,925,900
27 Sept 202285.3587.6984.5885.7585.7511,627,600
26 Sept 202287.0789.0884.1384.2684.2616,936,400
23 Sept 202286.9287.6385.6886.9786.9712,175,900
22 Sept 202290.8691.5087.1087.6687.6612,996,900
21 Sept 202293.0795.6491.1391.1891.1814,457,900
20 Sept 202292.1393.5190.3991.6391.6315,905,800
19 Sept 202293.0095.1492.6395.0395.0310,977,500
16 Sept 202294.9094.9591.8594.0094.0017,490,500
15 Sept 202295.1098.9895.0296.4096.4015,043,100
14 Sept 202296.7697.8595.5397.6697.6615,117,200
13 Sept 202294.1997.3693.8095.0195.0115,105,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...