PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202092.7992.9589.8892.3992.397,698,800
02 Apr 202091.1094.6890.9293.5293.527,077,200
01 Apr 202092.7294.6790.3891.3891.389,628,400
31 Mar 202096.3899.4394.8795.7495.749,881,400
30 Mar 202095.5098.2694.3797.0397.038,948,600
27 Mar 202097.0097.1193.0693.4893.4811,312,000
26 Mar 202096.31100.9395.64100.63100.639,451,200
25 Mar 202097.43100.4295.2795.7195.7111,814,400
24 Mar 202089.4098.0089.4097.2997.2913,936,500
23 Mar 202086.2988.1582.0785.2685.2612,969,700
20 Mar 202095.6496.2386.2186.6886.6814,874,400
19 Mar 202091.5698.0687.0493.6993.6912,181,600
18 Mar 202091.8695.1086.1591.4691.4616,073,300
17 Mar 202094.50101.0890.5297.8797.8717,969,400
16 Mar 202094.00103.1591.2392.7292.7216,204,900
13 Mar 2020100.52110.6099.78110.15110.1519,170,600
12 Mar 202096.56104.7894.5096.9696.9620,114,400
11 Mar 2020106.65107.75101.98103.90103.9010,756,400
10 Mar 2020105.30109.74103.17109.74109.7411,748,500
09 Mar 2020102.72106.9999.71101.63101.6312,458,900
06 Mar 2020107.95111.57107.58110.89110.898,524,300
05 Mar 2020112.03114.90111.24112.18112.187,671,500
04 Mar 2020112.04115.39110.62115.30115.308,245,200
03 Mar 2020112.82114.56108.26109.76109.7611,912,300
02 Mar 2020107.46113.05106.53112.86112.8613,367,000
28 Feb 2020104.26108.73103.72107.99107.9917,216,000
27 Feb 2020106.30112.05106.30107.84107.8415,461,900
26 Feb 2020109.81112.63108.60109.11109.1110,301,800
25 Feb 2020115.67116.42109.33109.66109.6613,636,100
24 Feb 2020114.29116.79113.52116.44116.4410,139,300
21 Feb 2020121.72121.85118.53119.49119.495,894,500
20 Feb 2020123.86124.31120.40122.43122.437,212,900
19 Feb 2020122.63124.45122.30123.91123.914,878,600
18 Feb 2020122.58122.99121.68122.27122.275,085,700
14 Feb 2020120.89123.00120.80122.99122.995,769,900
13 Feb 2020118.04121.10117.80120.51120.516,066,300
12 Feb 2020118.85119.91117.87118.56118.566,482,300
11 Feb 2020120.76121.00118.40118.84118.844,677,400
10 Feb 2020118.56120.15118.50120.06120.064,868,000
07 Feb 2020119.60119.67118.41118.88118.884,166,300
06 Feb 2020120.09120.60119.47119.89119.894,020,300
05 Feb 2020121.20122.19118.89119.72119.727,595,300
04 Feb 2020118.04120.34117.30120.08120.087,396,800
03 Feb 2020114.30117.24114.05116.51116.518,236,600
31 Jan 2020116.75117.32113.15113.89113.899,467,200
30 Jan 2020112.79117.20112.42117.12117.1213,653,300
29 Jan 2020117.47117.53115.16116.66116.669,236,800
28 Jan 2020115.83117.21114.71116.52116.526,433,000
27 Jan 2020113.63115.98112.31115.24115.247,002,300
24 Jan 2020118.45119.60116.51116.98116.987,124,000
23 Jan 2020117.40117.94115.80117.89117.898,533,900
22 Jan 2020116.73117.45115.47115.50115.505,305,300
21 Jan 2020115.31116.39115.11116.15116.158,746,200
17 Jan 2020116.45116.70115.47116.04116.049,730,400
16 Jan 2020115.92116.00114.85115.40115.404,770,900
15 Jan 2020115.14115.95114.61114.85114.855,955,200
14 Jan 2020115.51115.59114.12114.64114.647,182,000
13 Jan 2020113.98115.88113.86115.28115.289,652,500
10 Jan 2020113.64113.71112.27112.93112.936,965,100
09 Jan 2020112.99113.56111.59112.57112.575,944,700
08 Jan 2020110.40112.64109.82111.82111.828,293,600
07 Jan 2020111.50111.56109.53109.67109.676,898,700
06 Jan 2020107.57110.22107.44110.17110.176,764,500
03 Jan 2020109.49110.42108.76108.76108.767,098,300
02 Jan 2020109.47111.21109.28110.75110.757,418,800
31 Dec 2019107.54108.45107.20108.17108.174,080,500
30 Dec 2019109.52109.60107.73107.97107.973,769,200
27 Dec 2019110.17110.18108.90109.40109.403,379,600
26 Dec 2019109.13109.75108.57109.75109.754,049,900
24 Dec 2019108.64109.26108.38108.69108.691,680,000
23 Dec 2019109.05109.45108.38108.61108.614,659,000
20 Dec 2019109.28109.62108.13108.75108.759,823,200
19 Dec 2019107.80108.94107.46108.88108.886,590,000
18 Dec 2019108.86109.47107.76107.83107.836,477,900
17 Dec 2019109.57109.60107.67108.46108.468,165,900
16 Dec 2019108.40109.83108.35109.57109.578,465,400
13 Dec 2019105.83107.90105.52107.65107.656,998,800
12 Dec 2019105.21106.22104.13105.67105.676,379,500
11 Dec 2019103.72105.87103.59105.51105.515,779,700
10 Dec 2019103.77104.13103.26103.62103.625,316,500
09 Dec 2019104.60105.10103.60103.78103.785,641,300
06 Dec 2019104.79105.34104.16104.34104.347,018,000
05 Dec 2019105.45105.50104.11104.59104.595,635,800
04 Dec 2019106.29106.29104.65105.00105.007,848,700
03 Dec 2019105.00106.13104.51105.59105.598,947,500
02 Dec 2019107.96108.49104.65106.21106.217,182,600
29 Nov 2019107.97108.39106.90108.01108.014,439,500
27 Nov 2019106.89108.24106.80107.75107.757,553,400
26 Nov 2019104.80106.78104.50106.20106.2013,126,400
25 Nov 2019102.38104.57102.06104.45104.458,336,100
22 Nov 2019102.92103.23100.72101.77101.776,448,800
21 Nov 2019103.00104.47102.15102.55102.557,524,800
20 Nov 2019105.22105.38103.12104.09104.095,953,500
19 Nov 2019104.08106.17104.01104.95104.957,954,100
18 Nov 2019103.85104.20102.98103.66103.664,830,400
15 Nov 2019104.35104.48103.11104.20104.205,639,600
14 Nov 2019101.87103.85101.37103.73103.734,978,400
13 Nov 2019102.00103.60101.63102.12102.125,246,600
12 Nov 2019102.97103.09100.92102.03102.036,715,200
11 Nov 2019101.04103.04100.66102.67102.675,391,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...