Mail

PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	65.25	65.32	63.55	64.04	64.04	15,497,400
06 June 2023	64.43	65.18	64.23	65.02	65.02	13,039,200
05 June 2023	64.07	64.98	63.51	64.51	64.51	13,498,300
02 June 2023	63.74	64.39	63.56	63.96	63.96	16,423,200
01 June 2023	62.41	63.61	61.83	63.05	63.05	16,686,200
31 May 2023	61.84	63.22	61.17	61.99	61.99	27,790,800
30 May 2023	61.04	62.19	59.55	62.05	62.05	21,356,700
26 May 2023	59.50	60.61	58.95	60.22	60.22	20,632,500
25 May 2023	61.74	61.74	59.31	59.37	59.37	24,461,300
24 May 2023	61.65	62.22	61.23	61.80	61.80	14,790,300
23 May 2023	63.03	63.30	61.84	62.00	62.00	16,815,500
22 May 2023	60.95	63.15	60.65	63.03	63.03	20,220,600
19 May 2023	61.90	61.95	60.71	60.92	60.92	19,362,800
18 May 2023	61.46	61.65	60.46	61.27	61.27	19,820,500
17 May 2023	61.15	61.72	60.40	61.46	61.46	19,938,700
16 May 2023	61.80	61.97	60.75	60.80	60.80	17,517,500
15 May 2023	61.75	62.73	61.58	62.25	62.25	20,633,500
12 May 2023	64.10	64.18	61.31	61.69	61.69	28,654,300
11 May 2023	63.45	64.38	62.64	64.18	64.18	27,903,300
10 May 2023	66.50	66.59	62.78	63.38	63.38	46,309,100
09 May 2023	69.53	69.68	65.85	65.90	65.90	68,702,600
08 May 2023	75.71	76.38	74.92	75.52	75.52	22,864,000
05 May 2023	72.96	75.08	72.94	74.97	74.97	11,941,800
04 May 2023	71.77	73.05	71.75	71.81	71.81	10,230,500
03 May 2023	72.41	72.99	71.35	71.43	71.43	11,865,700
02 May 2023	74.82	75.06	71.93	72.28	72.28	12,767,000
01 May 2023	76.03	76.50	74.97	75.11	75.11	6,857,900
28 Apr 2023	74.24	76.05	73.92	76.00	76.00	10,718,900
27 Apr 2023	73.00	74.37	72.96	74.27	74.27	11,420,100
26 Apr 2023	71.21	72.76	71.03	72.06	72.06	9,068,800
25 Apr 2023	73.90	74.29	71.76	71.78	71.78	10,255,800
24 Apr 2023	74.41	74.87	73.38	74.29	74.29	7,458,400
21 Apr 2023	73.40	74.24	72.92	74.18	74.18	8,591,100
20 Apr 2023	74.40	74.97	73.47	73.58	73.58	8,847,600
19 Apr 2023	75.30	75.94	74.10	75.32	75.32	8,888,300
18 Apr 2023	77.71	77.94	76.21	76.42	76.42	7,558,900
17 Apr 2023	76.83	77.95	76.55	77.33	77.33	9,717,600
14 Apr 2023	75.20	76.74	75.15	76.53	76.53	8,902,700
13 Apr 2023	73.71	75.56	73.56	75.52	75.52	8,724,100
12 Apr 2023	73.94	75.70	73.35	73.50	73.50	10,422,300
11 Apr 2023	76.03	76.44	73.21	73.58	73.58	14,190,900
10 Apr 2023	74.46	74.86	73.46	74.52	74.52	7,591,800
06 Apr 2023	73.27	75.00	72.28	74.96	74.96	10,524,500
05 Apr 2023	75.11	75.11	73.11	73.61	73.61	10,812,700
04 Apr 2023	75.46	75.69	74.73	75.26	75.26	8,949,100
03 Apr 2023	75.63	75.92	74.71	75.29	75.29	8,911,700
31 Mar 2023	74.51	76.03	74.12	75.94	75.94	8,378,600
30 Mar 2023	74.93	75.18	73.90	74.39	74.39	8,429,800
29 Mar 2023	73.21	74.30	73.00	74.18	74.18	8,746,700
28 Mar 2023	73.10	73.59	71.86	72.70	72.70	9,252,400
27 Mar 2023	74.82	75.17	73.18	73.30	73.30	11,908,900
24 Mar 2023	71.92	73.90	71.53	73.88	73.88	9,176,200
23 Mar 2023	72.95	74.51	71.71	72.56	72.56	18,567,600
22 Mar 2023	76.86	77.11	74.24	74.34	74.34	11,641,300
21 Mar 2023	74.14	76.84	74.07	76.72	76.72	12,327,600
20 Mar 2023	73.00	74.14	72.02	73.21	73.21	16,888,500
17 Mar 2023	73.95	75.07	72.48	72.99	72.99	27,210,400
16 Mar 2023	73.43	74.50	72.52	74.35	74.35	11,641,700
15 Mar 2023	72.11	73.94	71.77	73.91	73.91	10,548,700
14 Mar 2023	74.07	74.67	72.68	73.24	73.24	12,491,500
13 Mar 2023	72.62	73.97	71.09	72.61	72.61	14,049,000
10 Mar 2023	75.94	75.94	73.10	73.43	73.43	13,123,800
09 Mar 2023	76.96	79.26	75.72	75.93	75.93	17,398,200
08 Mar 2023	75.16	76.20	74.35	75.84	75.84	9,467,900
07 Mar 2023	76.54	77.38	74.79	74.91	74.91	9,680,400
06 Mar 2023	76.94	77.76	76.36	76.78	76.78	9,608,600
03 Mar 2023	74.16	76.32	74.09	76.29	76.29	10,040,000
02 Mar 2023	72.62	74.37	72.60	74.10	74.10	7,729,100
01 Mar 2023	73.63	74.22	73.25	73.82	73.82	7,699,600
28 Feb 2023	73.53	74.34	73.13	73.60	73.60	8,607,400
27 Feb 2023	74.32	74.57	73.46	73.77	73.77	8,579,300
24 Feb 2023	73.50	74.03	72.98	73.55	73.55	12,317,700
23 Feb 2023	75.89	76.28	73.63	75.19	75.19	9,292,000
22 Feb 2023	75.36	76.28	74.89	75.48	75.48	9,526,700
21 Feb 2023	73.71	75.57	73.68	75.24	75.24	14,537,400
17 Feb 2023	76.20	76.33	73.59	74.66	74.66	15,855,700
16 Feb 2023	76.87	78.72	76.54	76.73	76.73	11,461,800
15 Feb 2023	76.53	78.79	76.05	77.91	77.91	14,494,600
14 Feb 2023	79.00	79.37	76.30	77.26	77.26	18,802,000
13 Feb 2023	80.65	80.71	78.44	79.45	79.45	15,898,500
10 Feb 2023	79.37	82.85	78.60	80.80	80.80	37,521,000
09 Feb 2023	81.73	81.80	78.10	78.42	78.42	25,473,900
08 Feb 2023	82.35	82.61	79.62	79.72	79.72	13,569,300
07 Feb 2023	82.06	83.67	80.82	83.23	83.23	13,520,800
06 Feb 2023	83.33	83.80	82.14	82.33	82.33	14,175,900
03 Feb 2023	85.39	87.84	85.20	85.52	85.52	14,786,900
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	10,889,100
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	12,193,200
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	8,624,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...