PayPal Holdings, Inc. - 2PP.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	50.64	50.01	50.15	50.97	50.01	19,010
December 22, 2025	51.3	51.02	51.02	51.46	50.85	32,114
December 19, 2025	50.92	51	51	51.3	50.18	27,569
December 18, 2025	51.27	50.9	50.9	51.66	50	2,883
December 17, 2025	52.57	51.3	52.37	53.13	51.3	11,820
December 16, 2025	51.38	52.15	52.18	52.6	51.38	27,422
December 15, 2025	52.58	52.23	52.23	53.32	52.1	18,388
December 12, 2025	52.49	52.72	52.72	52.9	52	14,500
December 11, 2025	52.1	52.64	52.37	52.65	50.54	39,770
December 10, 2025	52.31	51.95	52	52.47	51.69	12,584
December 09, 2025	52.55	52.33	52.33	52.81	52.09	8,572
December 08, 2025	53.72	52.75	52.75	53.72	52.75	12,760
December 05, 2025	53.44	53.41	53.66	53.76	52.8	10,057
December 04, 2025	52.11	52.49	52.49	53.14	51.71	3,152
December 03, 2025	54.63	52.19	52.19	54.63	51.95	2,461
December 02, 2025	53.9	54.3	54.3	54.85	53.5	19,937
December 01, 2025	53	53.99	53.99	54.45	53	14,842
November 28, 2025	54	54.14	54.14	54.37	53.64	11,289
November 27, 2025	53.61	53.54	53.54	53.78	53.23	9,404
November 26, 2025	53.16	53.31	53.31	53.46	52.86	13,339
November 25, 2025	52.52	53.27	53.27	53.38	52.28	2,365
November 24, 2025	53.1	52.41	52.41	53.26	51.99	32,893
November 21, 2025	50.05	52.8	52.8	52.8	50	5,814
November 20, 2025	53	50.5	51.39	53.01	50.5	24,027
November 19, 2025	52.62	51.71	51.71	52.97	51.68	33,870
November 18, 2025	52.85	52.5	52.5	53.42	52.29	2,073
November 17, 2025	54.58	54.18	54.18	54.85	53.66	18,900
November 14, 2025	56.04	54	54	56.12	54	5,313
November 13, 2025	58.03	56.44	56.44	58.03	56.44	1,120
November 12, 2025	58.39	57.95	57.95	58.74	57.81	1,873
November 11, 2025	57	58.1	58.1	58.52	57	1,058
November 10, 2025	58	57.58	57.58	58.32	57.08	14,197
November 07, 2025	57.66	56.2	56.2	57.92	56.2	26,782
November 06, 2025	58.82	57.73	57.73	59.19	57.69	13,313
November 05, 2025	57.75	59	59	59.19	57.55	16,178
November 04, 2025	59.2	58	58	59.2	57.5	20,383
November 03, 2025	60.16	59.58	59.75	61.05	59.58	24,891
October 31, 2025	59.47	60.08	60.08	60.33	58.65	15,592
October 30, 2025	60.8	59.87	59.87	61.1	59.73	30,853
October 29, 2025	64.5	60.43	60.43	64.52	59.87	7,703
October 28, 2025	60.55	63.45	63.45	70.87	60.26	13,212
October 27, 2025	60.4	60.56	60.56	61.33	60.28	17,717
October 24, 2025	60.12	60.11	60.42	61.15	59.98	11,552
October 23, 2025	58.6	60.11	59.09	60.11	58.6	8,493
October 22, 2025	60.42	58.87	58.87	60.42	58.87	2,166
October 21, 2025	59.4	60.37	60.36	60.55	59.11	8,223
October 20, 2025	58.12	59.23	59.23	59.23	58.06	21,735
October 17, 2025	56.4	57.84	56.77	57.88	55	31,361
October 16, 2025	58.51	57.42	57.42	58.89	57.2	25,330
October 15, 2025	60.16	59.21	59.21	60.16	59.21	16,299
October 14, 2025	58.7	59.68	58.92	59.98	58.1	17,740
October 13, 2025	61.3	59.67	59.51	61.5	58.99	52,319
October 10, 2025	65.76	62.32	62.32	66.54	62.32	26,820
October 09, 2025	65.7	65.24	65.17	66.45	64.97	29,806
October 08, 2025	64.9	65.48	65.34	65.81	63.5	46,832
October 07, 2025	62.2	62.81	63.2	64.73	62.01	83,231
October 06, 2025	59.51	60.75	60.75	60.75	59.45	17,558
October 03, 2025	58.6	58.83	58.44	58.83	58.19	15,022
October 02, 2025	57.3	58.41	57.66	58.41	57	26,577
October 01, 2025	56.66	56.69	57.46	57.59	56.3	41,175

PayPal Holdings, Inc. (2PP.F) FSX