PayPal Holdings, Inc. (PYPL) NASDAQ

44.67

+1.08(+2.48%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	44	44.67	44.67	45.02	43.92	15.89M
March 27, 2026	44.72	43.59	43.59	44.79	43.55	17.13M
March 26, 2026	44.49	45.2	45.2	45.97	44.47	13.74M
March 25, 2026	45.08	44.85	44.85	45.96	44.2	14.84M
March 24, 2026	44.95	44.21	44.21	45.27	43.99	19.54M
March 23, 2026	44.72	45.49	45.49	45.74	44.01	21.21M
March 20, 2026	44.33	44.01	44.01	44.55	43.33	31.57M
March 19, 2026	44.2	44.19	44.19	44.84	43.53	22.7M
March 18, 2026	45.62	44.59	44.59	46.08	44.55	18.68M
March 17, 2026	45.84	46.13	46.13	46.98	45.74	20.88M
March 16, 2026	45.25	45.42	45.42	45.9	45.19	14.44M
March 13, 2026	44.21	44.9	44.9	45.25	44.17	13.94M
March 12, 2026	45.3	44.36	44.36	46.07	44.34	15.24M
March 11, 2026	45.45	45.57	45.57	46.14	44.8	13.65M
March 10, 2026	45.61	45.02	45.02	45.82	44.81	17.51M
March 09, 2026	46.05	46.16	46.16	46.53	44.96	18.87M
March 06, 2026	47.17	46.97	46.97	47.73	46.36	15.9M
March 05, 2026	46.49	47.64	47.64	47.92	46.49	18.32M
March 04, 2026	46.05	46.75	46.75	47.33	45.94	14.59M
March 03, 2026	44.66	46.38	46.38	46.96	44.66	21.72M
March 02, 2026	44.82	45.63	45.63	45.96	44.64	17.36M
February 27, 2026	45.81	46.21	46.21	46.42	45.42	23.64M
February 26, 2026	47.5	45.53	45.53	47.73	44.5	48.09M
February 25, 2026	47.38	47.32	47.32	48.5	46.45	42.79M
February 24, 2026	43.5	47.02	47.02	48	43.03	58.56M
February 23, 2026	41.05	44.05	44.05	45.69	40.53	75.62M
February 20, 2026	41.58	41.65	0	42.81	41.51	23.17M
February 19, 2026	41.11	41.73	0	41.79	40.85	24.65M
February 18, 2026	40.77	41.45	0	41.76	40.59	17.93M
February 17, 2026	40.5	40.81	0	41.6	40.37	20.34M
February 13, 2026	39.24	40.29	0	40.37	39.09	25.09M
February 12, 2026	40.28	39.08	0	40.28	38.46	28M
February 11, 2026	41.5	40.46	0	41.62	40.01	21.54M
February 10, 2026	40.75	41.49	0	42.35	40.75	22.79M
February 09, 2026	40.21	41.15	0	41.27	39.81	26.03M
February 06, 2026	40.25	40.42	0	40.61	39.38	34.92M
February 05, 2026	40.6	39.9	0	41.01	38.88	42.84M
February 04, 2026	41.6	41.03	0	41.84	39.96	58.02M
February 03, 2026	42.89	41.7	0	43.7	41.43	141.69M
February 02, 2026	52.5	52.33	0	53.44	52.32	27.45M
January 30, 2026	52.44	52.69	0	52.95	52.06	18.61M
January 29, 2026	54.12	53.11	0	54.17	52.53	19.46M
January 28, 2026	55.01	54.08	0	55.49	53.65	19.22M
January 27, 2026	56.5	55.51	0	56.63	55.21	14.24M
January 26, 2026	56.57	56.6	0	57.12	56.5	9.97M
January 23, 2026	56.83	56.62	0	56.99	56.41	8.76M
January 22, 2026	56.59	57.15	0	57.55	56.55	14.54M
January 21, 2026	55.52	55.89	0	56.33	55.1	15.12M
January 20, 2026	55.58	55.08	0	56.08	55.02	19.74M
January 16, 2026	56.79	56.89	0	56.97	56.24	15.12M
January 15, 2026	57.74	56.74	0	57.86	56.6	16.41M
January 14, 2026	56.4	57.66	0	57.79	56.27	16.04M
January 13, 2026	57.21	56.56	0	57.3	56.28	15.9M
January 12, 2026	57.61	57.29	0	57.78	56.76	19.9M
January 09, 2026	58.8	57.66	0	58.86	57.28	15.06M
January 08, 2026	58.02	58.27	0	59	57.77	13.11M
January 07, 2026	59.87	58.51	0	60.14	58.26	18.04M
January 06, 2026	59.27	59.81	0	59.94	58.98	11.11M
January 05, 2026	58.01	59.29	0	60.11	57.9	17.12M
January 02, 2026	58.67	58.14	0	58.8	57.65	14.69M