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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.13	57.58	57.33	57.71	57.06	10,910
September 25, 2025	58.1	56.99	57.29	58.1	56.8	13,673
September 24, 2025	57.27	57.81	58.12	58.14	57.13	12,605
September 23, 2025	57.45	57.84	57.84	58.46	57.44	10,569
September 22, 2025	58.14	57.44	57.44	58.15	57.19	13,709
September 19, 2025	58.37	58.01	58.01	58.9	58	4,374
September 18, 2025	59.58	58.38	58.38	59.73	58.14	6,064
September 17, 2025	56.59	57.45	57.45	57.5	56.39	11,524
September 16, 2025	57.05	56.01	56.01	57.27	55.83	25,836
September 15, 2025	57.25	57.08	57.08	57.82	56.94	12,055
September 12, 2025	57.23	57.24	57.24	57.67	57.1	5,541
September 11, 2025	56.21	57.25	57.21	57.25	56.15	14,021
September 10, 2025	57.83	55.9	56.67	58.04	55.88	13,080
September 09, 2025	58.3	57.88	58.28	58.3	57.75	7,362
September 08, 2025	58.3	58.11	58.11	58.46	57.75	7,231
September 05, 2025	58.78	59.43	58.49	59.43	58.42	9,612
September 04, 2025	59.97	58.46	58.29	59.97	57.5	14,646
September 03, 2025	59.38	59.47	59.24	60	58.96	7,863
September 02, 2025	59.66	58.75	58.75	59.96	58.57	14,969
September 01, 2025	59.55	59.77	59.77	59.78	59.42	7,342
August 29, 2025	59.9	60.08	60.12	60.19	59.57	5,971
August 28, 2025	59.57	60.06	60.06	60.5	59.57	15,440
August 27, 2025	60.2	59.66	59.66	60.52	58.57	52,908
August 26, 2025	59.58	59.69	59.69	60.22	59.45	6,735
August 25, 2025	59.67	59.64	59.64	59.76	59.13	5,330
August 22, 2025	58.15	59.6	59.26	59.6	58.11	20,345
August 21, 2025	58.74	58.41	58.41	58.74	57.6	10,376
August 20, 2025	59.5	58.46	58.5	59.5	58.16	10,628
August 19, 2025	59.65	59.4	59.61	60.25	59.4	16,622
August 18, 2025	58.75	59.89	59.78	59.89	58.75	3,775
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

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