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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.63	35.45	35.45	36.26	34.81	102,600
February 19, 2026	35.5	34.89	34.89	35.6	34.76	32,363
February 18, 2026	34.78	35.25	35.25	35.45	34.5	2,822
February 17, 2026	34.05	35.13	35.13	35.13	33.85	45,258
February 16, 2026	34.1	33.92	33.92	34.21	33.92	24,468
February 13, 2026	32.73	33.95	33.95	33.95	32.73	53,207
February 12, 2026	33.99	32.74	32.74	34.08	32.74	67,017
February 11, 2026	34.98	33.99	33.99	35.35	33.91	47,968
February 10, 2026	34.78	35	35.34	35.5	34.44	63,997
February 09, 2026	34.22	34.43	34.43	34.62	33.47	72,386
February 06, 2026	33.72	33.89	33.89	34.3	33.4	79,126
February 05, 2026	34.9	33.81	33.81	35.28	32.96	14,915
February 04, 2026	36	34.41	34.41	36.24	33.76	27,524
February 03, 2026	45.1	35.74	35.74	46.03	35.69	507,703
February 02, 2026	44.1	44.83	44.83	45.22	43.88	35,202
January 30, 2026	44.13	44.08	44.08	44.41	43.95	91,935
January 29, 2026	45.05	44.34	44.34	45.4	44	6,066
January 28, 2026	46.24	45.6	45.6	46.3	45.59	32,889
January 27, 2026	47.78	46.28	46.28	48.12	46.21	7,087
January 26, 2026	47.8	47.85	47.85	48.09	47.53	15,308
January 23, 2026	48.9	48.24	48.24	48.96	48	16,360
January 22, 2026	48	48.34	48.89	48.94	48	19,878
January 21, 2026	47	48	47.47	48.03	46.91	22,241
January 20, 2026	48.3	47.69	47.54	48.3	47	29,032
January 19, 2026	48.19	47.97	47.97	48.38	47.97	20,014
January 16, 2026	49	48.91	48.91	49.1	48.5	2,153
January 15, 2026	49.68	49.01	49.01	49.94	48.81	28,261
January 14, 2026	48.56	49.35	49.35	49.43	48.33	25,464
January 13, 2026	49.25	48.57	48.58	49.25	48.29	22,747
January 12, 2026	49.42	49.07	49.07	49.9	48.66	47,019
January 09, 2026	50.29	49.51	49.51	50.55	49.3	19,961
January 08, 2026	50.02	50	50	50.08	49.6	23,436
January 07, 2026	51.44	50.34	50.02	51.44	49.94	20,032
January 06, 2026	50.79	50.79	50.79	50.86	50.46	14,929
January 05, 2026	49.89	50.6	50.6	51.01	49.4	38,330
January 02, 2026	50.42	50.03	50	50.56	49.29	43,294
December 30, 2025	50.43	50.68	50.68	50.68	50.43	16,985
December 29, 2025	50.67	50.7	50.45	50.89	50.27	39,248
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

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