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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.44	59.52	59.52	59.92	59.29	6,073
August 14, 2025	60.21	58.81	58.81	60.36	58.64	24,153
August 13, 2025	58.35	59.36	59.36	59.65	58.12	18,246
August 12, 2025	57.8	58.48	58.48	58.93	57.8	8,888
August 11, 2025	58.23	57.94	57.94	58.85	57.8	8,350
August 08, 2025	58.9	58.07	57.94	59.03	57.9	9,474
August 07, 2025	59.55	58.73	58.73	60.3	58.73	8,546
August 06, 2025	59.2	59.54	59.43	59.62	58.7	9,444
August 05, 2025	59.2	58.55	58.55	59.34	58.39	14,172
August 04, 2025	58.3	58.42	58.42	58.92	58.15	24,336
August 01, 2025	59.93	58.3	58.3	59.99	58.15	56,507
July 31, 2025	61.1	60.57	60.57	61.51	60.26	30,173
July 30, 2025	62.51	61.79	61.79	63.02	61.49	39,907
July 29, 2025	67.67	61.76	61.76	69.34	61	168,426
July 28, 2025	67.09	67.64	67.64	68.19	66.94	11,399
July 25, 2025	66.61	67	67	67	66.18	12,335
July 24, 2025	65.81	66.41	66.41	66.82	65.54	13,174
July 23, 2025	65.55	65.24	65.24	66	64.89	16,248
July 22, 2025	64.12	64.16	64.16	64.52	63.72	6,443
July 21, 2025	63.95	64.2	64.2	65.34	63.69	10,188
July 18, 2025	63.63	63.34	63.34	63.78	62.98	8,228
July 17, 2025	62.57	63.25	63.25	63.34	62.14	15,038
July 16, 2025	62.55	61.36	61.36	63.5	61.36	10,617
July 15, 2025	63.36	63.44	63.44	63.54	62.92	13,038
July 14, 2025	60.75	63.02	63.02	63.6	60.5	41,954
July 11, 2025	64.47	61.32	63.72	64.47	61	10,702
July 10, 2025	63.81	65.24	65.24	65.24	63.48	24,346
July 09, 2025	63.88	63.86	63.86	64.65	63.61	10,279
July 08, 2025	64.91	64.16	64.16	65.29	64	5,487
July 07, 2025	64.89	65.06	65.06	65.37	64.63	11,475
July 04, 2025	64.52	64.56	64.56	64.82	63.89	6,534
July 03, 2025	64.84	65.28	65.28	65.64	64.62	6,350
July 02, 2025	64.29	64.96	64.96	65.05	63.84	9,121
July 01, 2025	63.14	63.82	63.82	63.82	62.53	5,352
June 30, 2025	63	63.34	63.34	63.37	62.9	3,237
June 27, 2025	62.52	62.54	62.54	62.86	62.24	3,637
June 26, 2025	63.03	61.94	61.94	63.24	61.29	6,395
June 25, 2025	63.41	63.09	63.09	64	63.09	4,875
June 24, 2025	62.7	63.1	63.1	63.5	62.56	13,929
June 23, 2025	60.51	61.55	61.55	62.6	60.5	30,973
June 20, 2025	59.63	60.79	60.98	60.99	59.29	14,890
June 19, 2025	58.96	59.14	59.14	59.58	58.62	13,642
June 18, 2025	61.4	61.49	61.49	61.91	61.07	4,042
June 17, 2025	62.08	62.02	62.02	62.3	61.87	8,481
June 16, 2025	61.61	62.19	62.19	62.47	61.42	14,669
June 13, 2025	63.24	61.78	61.78	64.39	61.5	26,406
June 12, 2025	64.75	64.76	64.76	65	63.6	18,551
June 11, 2025	65.31	65.1	65.1	65.6	65.1	10,157
June 10, 2025	64.42	65.36	65.36	65.56	64.07	9,231
June 09, 2025	64.4	64.18	64.18	64.91	64	7,247
June 06, 2025	63.86	64.14	64.14	64.53	63.55	5,547
June 05, 2025	63.59	64.11	64.11	64.2	63.16	8,792
June 04, 2025	63.08	63.78	63.78	63.89	62.54	7,372
June 03, 2025	61.68	62.36	62.36	62.48	61.3	10,641
June 02, 2025	61.29	61.2	61.2	61.38	60.33	12,831
May 30, 2025	62.28	62.14	62.14	62.68	61.77	12,419
May 29, 2025	64.61	62.26	62.26	64.61	62.26	12,700
May 28, 2025	63.16	63.06	63.06	63.64	62.85	5,603
May 27, 2025	61.9	63.19	63.19	63.29	61.9	10,234
May 26, 2025	62.19	62.27	62.27	62.3	61.91	16,788

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