PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 63.45 | 63.97 | 63.41 | 63.49 | 63.49 | 1,439,203 |
| 24 Apr 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 64.84 | 8,171,800 |
| 23 Apr 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 64.43 | 9,913,000 |
| 22 Apr 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 63.19 | 9,958,200 |
| 19 Apr 2024 | 62.00 | 62.46 | 61.72 | 62.31 | 62.31 | 13,118,800 |
| 18 Apr 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 62.10 | 9,240,000 |
| 17 Apr 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 63.26 | 8,000,900 |
| 16 Apr 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 63.43 | 9,912,700 |
| 15 Apr 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 63.51 | 11,008,700 |
| 12 Apr 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 64.59 | 9,909,200 |
| 11 Apr 2024 | 65.85 | 66.38 | 64.68 | 65.80 | 65.80 | 8,785,500 |
| 10 Apr 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 65.88 | 8,566,300 |
| 09 Apr 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 67.00 | 8,459,900 |
| 08 Apr 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 66.34 | 8,421,400 |
| 05 Apr 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 65.15 | 8,058,000 |
| 04 Apr 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 64.54 | 9,933,400 |
| 03 Apr 2024 | 64.48 | 65.46 | 64.41 | 65.34 | 65.34 | 7,176,100 |
| 02 Apr 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 64.66 | 10,329,300 |
| 01 Apr 2024 | 67.00 | 67.36 | 65.00 | 65.03 | 65.03 | 9,840,500 |
| 28 Mar 2024 | 66.87 | 67.72 | 66.43 | 66.99 | 66.99 | 10,775,800 |
| 27 Mar 2024 | 67.72 | 68.21 | 66.14 | 66.57 | 66.57 | 10,591,200 |
| 26 Mar 2024 | 66.74 | 67.97 | 66.50 | 66.67 | 66.67 | 14,826,400 |
| 25 Mar 2024 | 64.80 | 66.39 | 64.80 | 66.00 | 66.00 | 10,224,300 |
| 22 Mar 2024 | 66.44 | 67.25 | 64.75 | 64.77 | 64.77 | 10,196,000 |
| 21 Mar 2024 | 65.30 | 66.99 | 65.05 | 66.14 | 66.14 | 14,022,100 |
| 20 Mar 2024 | 63.58 | 65.36 | 63.12 | 65.05 | 65.05 | 12,641,400 |
| 19 Mar 2024 | 63.77 | 64.05 | 62.80 | 63.01 | 63.01 | 9,089,300 |
| 18 Mar 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 64.23 | 14,219,900 |
| 15 Mar 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 62.85 | 20,032,000 |
| 14 Mar 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 63.00 | 19,342,000 |
| 13 Mar 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 62.45 | 19,983,400 |
| 12 Mar 2024 | 59.80 | 60.47 | 59.30 | 60.03 | 60.03 | 13,485,100 |
| 11 Mar 2024 | 59.00 | 60.22 | 58.94 | 60.08 | 60.08 | 11,172,700 |
| 08 Mar 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 59.01 | 18,272,400 |
| 07 Mar 2024 | 58.46 | 59.06 | 57.95 | 58.50 | 58.50 | 19,447,900 |
| 06 Mar 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 58.12 | 17,187,400 |
| 05 Mar 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 58.27 | 18,056,700 |
| 04 Mar 2024 | 60.41 | 60.60 | 58.86 | 59.98 | 59.98 | 17,125,200 |
| 01 Mar 2024 | 60.53 | 61.64 | 60.21 | 60.54 | 60.54 | 17,462,600 |
| 29 Feb 2024 | 60.60 | 61.87 | 60.01 | 60.34 | 60.34 | 17,117,300 |
| 28 Feb 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 60.25 | 9,851,600 |
| 27 Feb 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 60.16 | 11,467,600 |
| 26 Feb 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 59.33 | 11,065,600 |
| 23 Feb 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 59.16 | 13,357,000 |
| 22 Feb 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 58.35 | 17,293,000 |
| 21 Feb 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 57.48 | 13,424,300 |
| 20 Feb 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 58.63 | 12,598,700 |
| 16 Feb 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 59.14 | 12,181,800 |
| 15 Feb 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 59.70 | 13,321,000 |
| 14 Feb 2024 | 58.60 | 59.01 | 57.63 | 58.87 | 58.87 | 16,520,600 |
| 13 Feb 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 58.26 | 19,540,200 |
| 12 Feb 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 60.09 | 21,768,200 |
| 09 Feb 2024 | 56.21 | 59.22 | 56.16 | 58.91 | 58.91 | 31,421,400 |
| 08 Feb 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 56.13 | 68,272,700 |
| 07 Feb 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 63.24 | 33,211,300 |
| 06 Feb 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 63.71 | 17,564,300 |
| 05 Feb 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 61.54 | 10,223,300 |
| 02 Feb 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 62.42 | 14,611,700 |
| 01 Feb 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 62.02 | 13,449,400 |
| 31 Jan 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 61.35 | 15,623,100 |
| 30 Jan 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 63.68 | 18,786,100 |
| 29 Jan 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 63.76 | 15,913,900 |
| 26 Jan 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 61.78 | 18,430,700 |
| 25 Jan 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 60.71 | 43,452,600 |
| 24 Jan 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 63.02 | 21,694,100 |
| 23 Jan 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 64.78 | 19,883,700 |
| 22 Jan 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 63.74 | 44,006,900 |
| 19 Jan 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 65.82 | 37,995,100 |
| 18 Jan 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 62.09 | 25,339,500 |
| 17 Jan 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 59.89 | 29,527,400 |
| 16 Jan 2024 | 60.05 | 60.24 | 58.10 | 58.45 | 58.45 | 20,907,100 |
| 12 Jan 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 61.00 | 9,275,600 |
| 11 Jan 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 61.35 | 11,900,700 |
| 10 Jan 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 60.96 | 10,137,900 |
| 09 Jan 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 61.05 | 14,877,300 |
| 08 Jan 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 61.74 | 14,264,400 |
| 05 Jan 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 60.12 | 17,413,600 |
| 04 Jan 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 58.45 | 16,680,400 |
| 03 Jan 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 58.63 | 21,245,800 |
| 02 Jan 2024 | 61.22 | 62.16 | 60.43 | 61.46 | 61.46 | 15,248,400 |
| 29 Dec 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 61.41 | 16,779,000 |
| 28 Dec 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 63.08 | 11,233,400 |
| 27 Dec 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 62.68 | 11,112,300 |
| 26 Dec 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 62.56 | 9,940,600 |
| 22 Dec 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 61.84 | 13,164,000 |
| 21 Dec 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 62.06 | 12,195,100 |
| 20 Dec 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 61.74 | 17,421,000 |
| 19 Dec 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 63.01 | 19,929,000 |
| 18 Dec 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 61.47 | 13,800,100 |
| 15 Dec 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 61.26 | 23,996,000 |
| 14 Dec 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 61.87 | 27,947,300 |
| 13 Dec 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 61.73 | 19,128,100 |
| 12 Dec 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 58.89 | 13,845,500 |
| 11 Dec 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 59.04 | 12,082,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.