News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.79

+5.61

(+6.43%)

At close: 04:00PM EDT

91.73

-1.06

(-1.14%)

Pre-market:

05:00AM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	89.55	93.00	89.50	92.79	92.79	11,234,800
03 Oct 2022	87.53	88.06	85.44	87.18	87.18	10,416,300
30 Sept 2022	87.95	89.52	85.98	86.07	86.07	10,639,300
29 Sept 2022	89.67	90.56	87.71	88.70	88.70	10,772,500
28 Sept 2022	85.83	91.65	85.56	91.12	91.12	14,925,900
27 Sept 2022	85.35	87.69	84.58	85.75	85.75	11,627,600
26 Sept 2022	87.07	89.08	84.13	84.26	84.26	16,936,400
23 Sept 2022	86.92	87.63	85.68	86.97	86.97	12,166,900
22 Sept 2022	90.86	91.50	87.10	87.66	87.66	12,996,900
21 Sept 2022	93.07	95.64	91.13	91.18	91.18	14,457,900
20 Sept 2022	92.13	93.51	90.39	91.63	91.63	15,905,800
19 Sept 2022	93.00	95.14	92.63	95.03	95.03	10,977,500
16 Sept 2022	94.90	94.95	91.85	94.00	94.00	17,466,100
15 Sept 2022	95.10	98.98	95.02	96.40	96.40	15,043,100
14 Sept 2022	96.76	97.85	95.53	97.66	97.66	15,117,200
13 Sept 2022	94.19	97.36	93.80	95.01	95.01	15,105,400
12 Sept 2022	97.28	99.30	96.85	97.65	97.65	11,236,300
09 Sept 2022	96.20	97.27	95.66	96.23	96.23	12,020,100
08 Sept 2022	93.60	96.38	93.37	96.17	96.17	10,113,300
07 Sept 2022	91.88	95.56	91.76	94.97	94.97	9,529,700
06 Sept 2022	91.16	92.21	89.81	91.61	91.61	9,198,900
02 Sept 2022	93.71	94.07	90.61	91.13	91.13	8,669,300
01 Sept 2022	92.25	92.86	89.79	92.66	92.66	10,452,100
31 Aug 2022	95.43	96.38	93.23	93.44	93.44	14,585,800
30 Aug 2022	93.28	94.52	90.75	91.80	91.80	8,773,000
29 Aug 2022	91.03	93.97	90.95	92.66	92.66	11,062,900
26 Aug 2022	96.89	97.46	92.63	92.70	92.70	12,286,500
25 Aug 2022	94.14	96.76	93.95	96.72	96.72	8,169,100
24 Aug 2022	93.12	95.77	93.02	93.76	93.76	8,957,700
23 Aug 2022	93.03	95.29	92.38	93.20	93.20	11,397,500
22 Aug 2022	94.05	95.29	93.13	93.58	93.58	12,384,400
19 Aug 2022	97.89	98.43	95.90	96.56	96.56	11,274,700
18 Aug 2022	98.75	100.63	97.16	99.86	99.86	11,268,500
17 Aug 2022	100.05	101.00	99.02	99.42	99.42	10,651,100
16 Aug 2022	102.57	103.03	100.16	102.08	102.08	14,123,800
15 Aug 2022	100.72	102.22	100.47	101.51	101.51	10,125,600
12 Aug 2022	100.55	101.78	100.01	101.10	101.10	12,320,900
11 Aug 2022	101.12	101.95	98.55	99.11	99.11	16,441,200
10 Aug 2022	98.09	99.00	96.36	98.91	98.91	17,077,200
09 Aug 2022	95.45	95.78	93.61	94.48	94.48	12,357,200
08 Aug 2022	96.35	98.94	95.32	96.26	96.26	19,557,500
05 Aug 2022	95.24	96.99	94.41	95.32	95.32	12,281,500
04 Aug 2022	97.90	98.41	94.47	96.98	96.98	20,145,900
03 Aug 2022	101.14	101.95	97.27	97.92	97.92	53,766,800
02 Aug 2022	87.11	90.67	86.91	89.63	89.63	19,673,900
01 Aug 2022	87.05	89.21	85.27	88.57	88.57	11,710,200
29 July 2022	86.52	87.62	84.82	86.53	86.53	12,115,700
28 July 2022	85.54	86.50	83.35	85.86	85.86	12,476,500
27 July 2022	83.10	87.02	81.36	86.42	86.42	30,554,900
26 July 2022	80.03	80.22	76.71	77.04	77.04	13,245,400
25 July 2022	80.85	82.28	79.04	81.65	81.65	11,219,000
22 July 2022	82.65	84.51	80.35	81.05	81.05	12,379,700
21 July 2022	79.79	84.13	79.72	82.75	82.75	17,900,400
20 July 2022	76.88	80.31	76.85	80.24	80.24	13,929,300
19 July 2022	75.46	77.90	74.32	77.74	77.74	11,531,800
18 July 2022	75.12	76.56	73.61	74.13	74.13	14,053,100
15 July 2022	70.53	74.00	70.25	73.91	73.91	14,155,300
14 July 2022	70.52	70.85	68.71	69.55	69.55	9,822,500
13 July 2022	69.22	72.07	68.51	71.36	71.36	12,037,000
12 July 2022	70.46	72.51	70.46	71.43	71.43	12,294,900
11 July 2022	72.66	73.28	70.07	70.47	70.47	10,854,700
08 July 2022	73.12	74.76	71.83	73.43	73.43	11,734,500
07 July 2022	73.18	75.15	72.77	75.04	75.04	10,739,800
06 July 2022	74.83	75.40	72.63	73.24	73.24	9,436,600
05 July 2022	70.18	74.49	68.76	74.40	74.40	12,823,700
01 July 2022	69.84	71.70	69.66	71.40	71.40	9,727,300
30 June 2022	70.82	70.89	67.58	69.84	69.84	14,264,700
29 June 2022	71.21	72.15	69.77	71.47	71.47	11,344,500
28 June 2022	75.68	76.92	71.61	71.82	71.82	14,995,000
27 June 2022	77.99	78.45	75.32	75.94	75.94	11,657,200
24 June 2022	74.79	78.66	74.39	77.68	77.68	29,843,800
23 June 2022	73.27	74.00	71.56	73.81	73.81	16,986,800
22 June 2022	71.87	74.57	71.38	72.97	72.97	13,575,700
21 June 2022	74.51	75.00	72.28	72.37	72.37	14,934,800
17 June 2022	71.33	73.66	70.47	72.90	72.90	17,231,100
16 June 2022	73.33	74.07	70.71	71.23	71.23	14,404,300
15 June 2022	73.47	77.10	72.39	75.83	75.83	17,165,600
14 June 2022	74.30	75.08	71.46	72.46	72.46	19,289,300
13 June 2022	76.03	78.13	73.46	73.72	73.72	19,674,400
10 June 2022	80.43	81.46	78.25	79.30	79.30	19,125,000
09 June 2022	86.81	88.13	84.07	84.11	84.11	11,771,500
08 June 2022	88.32	89.32	86.89	87.51	87.51	9,129,600
07 June 2022	85.10	88.82	84.52	88.59	88.59	10,423,800
06 June 2022	87.96	88.99	86.40	86.81	86.81	12,472,000
03 June 2022	86.68	88.10	85.70	86.53	86.53	11,808,300
02 June 2022	82.22	88.61	82.22	88.32	88.32	17,299,800
01 June 2022	85.47	86.77	81.85	82.48	82.48	11,019,100
31 May 2022	84.71	86.59	83.14	85.21	85.21	15,500,000
27 May 2022	81.16	85.42	80.74	85.21	85.21	16,874,100
26 May 2022	80.37	81.30	79.75	80.42	80.42	21,681,900
25 May 2022	77.96	80.78	77.25	80.12	80.12	14,075,400
24 May 2022	79.89	80.00	77.20	78.65	78.65	13,309,600
23 May 2022	80.44	82.06	79.28	81.18	81.18	12,309,200
20 May 2022	83.71	83.77	77.56	80.54	80.54	16,887,400
19 May 2022	76.83	82.31	76.83	81.28	81.28	19,779,300
18 May 2022	78.60	79.94	76.77	77.18	77.18	15,955,300
17 May 2022	79.89	81.29	77.31	79.75	79.75	12,677,400
16 May 2022	78.59	79.06	76.19	77.65	77.65	15,432,300
13 May 2022	76.37	79.19	76.37	78.83	78.83	17,111,400
12 May 2022	73.75	76.56	71.83	74.29	74.29	29,361,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6483-0.0021(-0.33%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.24-0.28(-0.32%)

GOLD1,723.30-7.20(-0.42%)

BTC-AUD31,099.56+200.12(+0.65%)

News that makes you smarter and richer... For free.

PayPal Holdings, Inc. (PYPL)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6483
-0.0021(-0.33%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.24
-0.28(-0.32%)

GOLD
1,723.30
-7.20(-0.42%)

BTC-AUD
31,099.56
+200.12(+0.65%)