PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202365.2565.3263.5564.0464.0415,497,400
06 June 202364.4365.1864.2365.0265.0213,039,200
05 June 202364.0764.9863.5164.5164.5113,498,300
02 June 202363.7464.3963.5663.9663.9616,423,200
01 June 202362.4163.6161.8363.0563.0516,686,200
31 May 202361.8463.2261.1761.9961.9927,790,800
30 May 202361.0462.1959.5562.0562.0521,356,700
26 May 202359.5060.6158.9560.2260.2220,632,500
25 May 202361.7461.7459.3159.3759.3724,461,300
24 May 202361.6562.2261.2361.8061.8014,790,300
23 May 202363.0363.3061.8462.0062.0016,815,500
22 May 202360.9563.1560.6563.0363.0320,220,600
19 May 202361.9061.9560.7160.9260.9219,362,800
18 May 202361.4661.6560.4661.2761.2719,820,500
17 May 202361.1561.7260.4061.4661.4619,938,700
16 May 202361.8061.9760.7560.8060.8017,517,500
15 May 202361.7562.7361.5862.2562.2520,633,500
12 May 202364.1064.1861.3161.6961.6928,654,300
11 May 202363.4564.3862.6464.1864.1827,903,300
10 May 202366.5066.5962.7863.3863.3846,309,100
09 May 202369.5369.6865.8565.9065.9068,702,600
08 May 202375.7176.3874.9275.5275.5222,864,000
05 May 202372.9675.0872.9474.9774.9711,941,800
04 May 202371.7773.0571.7571.8171.8110,230,500
03 May 202372.4172.9971.3571.4371.4311,865,700
02 May 202374.8275.0671.9372.2872.2812,767,000
01 May 202376.0376.5074.9775.1175.116,857,900
28 Apr 202374.2476.0573.9276.0076.0010,718,900
27 Apr 202373.0074.3772.9674.2774.2711,420,100
26 Apr 202371.2172.7671.0372.0672.069,068,800
25 Apr 202373.9074.2971.7671.7871.7810,255,800
24 Apr 202374.4174.8773.3874.2974.297,458,400
21 Apr 202373.4074.2472.9274.1874.188,591,100
20 Apr 202374.4074.9773.4773.5873.588,847,600
19 Apr 202375.3075.9474.1075.3275.328,888,300
18 Apr 202377.7177.9476.2176.4276.427,558,900
17 Apr 202376.8377.9576.5577.3377.339,717,600
14 Apr 202375.2076.7475.1576.5376.538,902,700
13 Apr 202373.7175.5673.5675.5275.528,724,100
12 Apr 202373.9475.7073.3573.5073.5010,422,300
11 Apr 202376.0376.4473.2173.5873.5814,190,900
10 Apr 202374.4674.8673.4674.5274.527,591,800
06 Apr 202373.2775.0072.2874.9674.9610,524,500
05 Apr 202375.1175.1173.1173.6173.6110,812,700
04 Apr 202375.4675.6974.7375.2675.268,949,100
03 Apr 202375.6375.9274.7175.2975.298,911,700
31 Mar 202374.5176.0374.1275.9475.948,378,600
30 Mar 202374.9375.1873.9074.3974.398,429,800
29 Mar 202373.2174.3073.0074.1874.188,746,700
28 Mar 202373.1073.5971.8672.7072.709,252,400
27 Mar 202374.8275.1773.1873.3073.3011,908,900
24 Mar 202371.9273.9071.5373.8873.889,176,200
23 Mar 202372.9574.5171.7172.5672.5618,567,600
22 Mar 202376.8677.1174.2474.3474.3411,641,300
21 Mar 202374.1476.8474.0776.7276.7212,327,600
20 Mar 202373.0074.1472.0273.2173.2116,888,500
17 Mar 202373.9575.0772.4872.9972.9927,210,400
16 Mar 202373.4374.5072.5274.3574.3511,641,700
15 Mar 202372.1173.9471.7773.9173.9110,548,700
14 Mar 202374.0774.6772.6873.2473.2412,491,500
13 Mar 202372.6273.9771.0972.6172.6114,049,000
10 Mar 202375.9475.9473.1073.4373.4313,123,800
09 Mar 202376.9679.2675.7275.9375.9317,398,200
08 Mar 202375.1676.2074.3575.8475.849,467,900
07 Mar 202376.5477.3874.7974.9174.919,680,400
06 Mar 202376.9477.7676.3676.7876.789,608,600
03 Mar 202374.1676.3274.0976.2976.2910,040,000
02 Mar 202372.6274.3772.6074.1074.107,729,100
01 Mar 202373.6374.2273.2573.8273.827,699,600
28 Feb 202373.5374.3473.1373.6073.608,607,400
27 Feb 202374.3274.5773.4673.7773.778,579,300
24 Feb 202373.5074.0372.9873.5573.5512,317,700
23 Feb 202375.8976.2873.6375.1975.199,292,000
22 Feb 202375.3676.2874.8975.4875.489,526,700
21 Feb 202373.7175.5773.6875.2475.2414,537,400
17 Feb 202376.2076.3373.5974.6674.6615,855,700
16 Feb 202376.8778.7276.5476.7376.7311,461,800
15 Feb 202376.5378.7976.0577.9177.9114,494,600
14 Feb 202379.0079.3776.3077.2677.2618,802,000
13 Feb 202380.6580.7178.4479.4579.4515,898,500
10 Feb 202379.3782.8578.6080.8080.8037,521,000
09 Feb 202381.7381.8078.1078.4278.4225,473,900
08 Feb 202382.3582.6179.6279.7279.7213,569,300
07 Feb 202382.0683.6780.8283.2383.2313,520,800
06 Feb 202383.3383.8082.1482.3382.3314,175,900
03 Feb 202385.3987.8485.2085.5285.5214,786,900
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 202380.5682.5480.3281.8381.8310,889,100
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 202377.0179.1075.9079.0979.0912,193,200
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 202378.5379.8178.0379.4879.488,624,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...