PayPal Holdings, Inc. - PYPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	74.07	74.61	74.61	75.68	73.06	31.98M
October 06, 2025	70.22	71.29	71.29	71.87	69.45	16.77M
October 03, 2025	68.1	69.25	69.25	69.53	67.75	12.18M
October 02, 2025	67.07	68.93	68.93	68.95	66.95	13.46M
October 01, 2025	66.9	66.66	66.66	67.8	66.22	17.05M
September 30, 2025	69.83	67.06	67.06	69.83	66.85	21.46M
September 29, 2025	67.96	69.68	69.68	71.26	67.89	28.5M
September 26, 2025	67	67.3	67.3	67.63	66.32	8.39M
September 25, 2025	67.26	66.74	66.74	67.49	66.2	9.61M
September 24, 2025	67.65	67.86	67.86	68.58	67.44	9.18M
September 23, 2025	67.81	67.31	67.31	68.99	67.12	10.26M
September 22, 2025	67.76	67.68	67.68	68.11	67.05	13.3M
September 19, 2025	68.76	68.22	68.22	68.85	67.93	19.76M
September 18, 2025	70.08	68.52	68.52	70.3	68.33	14.31M
September 17, 2025	67.14	68.62	68.62	69.27	67	18.45M
September 16, 2025	66.83	66.85	66.85	67.14	66.11	9.35M
September 15, 2025	67.3	67.11	67.11	68.19	66.8	9.6M
September 12, 2025	67.21	66.89	66.89	67.75	66.86	7.51M
September 11, 2025	65.75	67.27	67.27	67.35	65.71	11.11M
September 10, 2025	67.48	65.64	65.64	68.03	65.24	14.35M
September 09, 2025	68.2	67.68	67.68	68.5	67.53	8.47M
September 08, 2025	68.46	68.4	68.4	68.59	67.8	7.95M
September 05, 2025	68.88	68.26	68.26	69.94	68.17	7.79M
September 04, 2025	69.7	68.46	68.46	69.9	66.23	14.06M
September 03, 2025	68.91	69.64	69.64	69.89	68.8	11.81M
September 02, 2025	68.92	69.25	69.25	69.37	68.15	10.46M
August 29, 2025	70.02	70.19	70.19	70.7	69.9	5.63M
August 28, 2025	70	70.06	70.06	70.56	69.53	5.88M
August 27, 2025	68.73	69.65	69.65	70.08	68.69	8.65M
August 26, 2025	69.4	70.18	70.18	70.25	69.18	9.47M
August 25, 2025	69.65	69.48	69.48	69.81	69.04	6.46M
August 22, 2025	67.91	69.9	69.9	70.15	67.82	9.39M
August 21, 2025	67.68	67.55	67.55	67.87	66.93	7.04M
August 20, 2025	68.94	68.08	68.08	69.11	67.68	9.15M
August 19, 2025	69.8	69.05	69.05	70.36	68.97	9.03M
August 18, 2025	69.31	69.53	69.53	69.99	69.23	8.41M
August 15, 2025	69.57	69.23	69.23	70.16	69.16	8.13M
August 14, 2025	69.44	69.38	69.38	69.82	68.23	10.7M
August 13, 2025	68.23	70.63	70.63	70.73	68.15	12.34M
August 12, 2025	67.27	67.97	67.97	68.74	67.23	9.69M
August 11, 2025	67.81	67.08	67.08	68.48	66.9	10.12M
August 08, 2025	68.44	67.65	67.65	68.61	67.42	9.68M
August 07, 2025	70	68.22	68.22	70.17	67.68	10.13M
August 06, 2025	68.36	69.42	69.42	69.61	68.21	11.87M
August 05, 2025	68.46	67.83	67.83	68.67	67.41	10.71M
August 04, 2025	67.83	68.01	68.01	68.57	67.28	11.76M
August 01, 2025	68	67.11	67.11	68.35	66.57	15.18M
July 31, 2025	69.47	68.76	68.76	70.05	68.46	16.48M
July 30, 2025	72.19	69.71	69.71	72.21	69.56	20.79M
July 29, 2025	71.73	71.45	71.45	73.28	70.31	42.89M
July 28, 2025	78.51	78.22	78.22	79.5	77.93	15.98M
July 25, 2025	77.59	77.98	77.98	78.82	77.5	6.89M
July 24, 2025	77.74	77.82	77.82	78.76	77.35	10.5M
July 23, 2025	76.93	76.66	76.66	77.23	75.91	9.28M
July 22, 2025	74.77	76	76	76.15	74.77	9.09M
July 21, 2025	74.35	74.82	74.82	76.23	74.24	8.2M
July 18, 2025	74.1	74.17	74.17	74.35	73.28	9.01M
July 17, 2025	72.47	73.86	73.86	74.18	72.35	8.51M
July 16, 2025	73.26	72.97	72.97	73.58	71.73	9.67M
July 15, 2025	73.77	72.96	72.96	73.91	72.94	7.32M

PayPal Holdings, Inc. (PYPL) NASDAQ