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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2024	71.93	71.77	71.77	72.17	71.12	6.13M
September 16, 2024	70.46	71.07	71.07	71.24	70.07	6.5M
September 13, 2024	70.04	70.29	70.29	70.62	69.86	2.73M
September 12, 2024	69.14	70.36	70.36	70.38	69.04	8.22M
September 11, 2024	69.16	69.35	69.35	69.7	67.76	11.09M
September 10, 2024	69.34	68.85	68.85	69.74	67.15	12.32M
September 09, 2024	70.39	69.35	69.35	70.65	68.25	11.87M
September 06, 2024	71.94	68.89	68.89	72.05	68.55	12.32M
September 05, 2024	73.66	72.03	72.03	74.4	71.02	11.47M
September 04, 2024	71.61	72.61	72.61	73.24	71.59	8.34M
September 03, 2024	71.76	72	72	72.95	71.4	8.57M
August 30, 2024	73.51	72.43	72.43	73.69	71.76	9.53M
August 29, 2024	71.4	73.16	73.16	73.93	71.25	13.18M
August 28, 2024	71.27	70.43	70.43	71.59	70.03	9.28M
August 27, 2024	71.75	72.12	72.12	72.35	71.48	2.53M
August 26, 2024	72.07	72.04	72.04	73.03	71.67	8.94M
August 23, 2024	72	71.7	71.7	72.07	70.84	8.06M
August 22, 2024	71.74	71.52	71.52	73.25	70.92	11.81M
August 21, 2024	72.07	71.46	71.46	72.77	70.87	10.46M
August 20, 2024	70	71.89	71.89	72.56	69.43	23.55M
August 19, 2024	68.22	69.04	69.04	69.27	68.18	3.23M
August 16, 2024	67.37	67.96	67.96	68.55	67.37	9.34M
August 15, 2024	67.16	67.94	67.94	68.12	67.05	12.97M
August 14, 2024	65.06	66.14	66.14	66.39	64.66	8.83M
August 13, 2024	64	65.11	65.11	65.64	63.72	8.64M
August 12, 2024	64.95	63.44	63.44	65.13	63.29	5.89M
August 09, 2024	64.8	64.72	64.72	65.5	64.47	8.44M
August 08, 2024	63.55	64.28	64.28	64.68	63.1	9.76M
August 07, 2024	63.35	62.74	62.74	65.01	62.64	13.45M
August 06, 2024	60.6	62.75	62.75	63.58	60.3	14.36M
August 05, 2024	60.7	60.46	60.46	61.06	58.65	17.45M
August 02, 2024	64	61.98	61.98	64.04	60.89	23.1M
August 01, 2024	65.78	65.31	65.31	67.3	65.02	19.09M
July 31, 2024	65	65.78	65.78	66.99	64.17	21.32M
July 30, 2024	62.78	64	64	65.06	62.43	44.23M
July 29, 2024	58.5	58.94	58.94	59.1	58.07	12.35M
July 26, 2024	57.6	58.29	58.29	58.31	56.97	11.22M
July 25, 2024	58.16	57.22	57.22	58.65	57.2	12.52M
July 24, 2024	59.55	58.07	58.07	59.66	57.98	11.8M
July 23, 2024	60.72	59.71	59.71	60.95	59.69	7.57M
July 22, 2024	59.9	60.77	60.77	60.79	59.52	7.24M
July 19, 2024	59.81	59.33	59.33	59.83	58.75	9.35M
July 18, 2024	60.55	60	60	61.33	59.94	9.1M
July 17, 2024	61.11	61.24	61.24	61.84	60.66	8.32M
July 16, 2024	60.8	61.81	61.81	62.02	60.68	9.2M
July 15, 2024	60.25	60.47	60.47	61.02	59.82	9.27M
July 12, 2024	60.39	60.27	60.27	60.52	59.78	6.36M
July 11, 2024	59.55	59.99	59.99	60.93	59.43	13.08M
July 10, 2024	59.09	58.9	58.9	59.31	58.2	7.55M
July 09, 2024	58.9	59	59	59.7	58.42	8.48M
July 08, 2024	59.72	59.09	59.09	60.03	58.63	10.32M
July 05, 2024	59.38	59.76	59.76	60.16	58.83	12.24M
July 03, 2024	59.03	59.64	59.64	60.01	58.9	6.91M
July 02, 2024	58.78	58.97	58.97	59.27	58.32	13.23M
July 01, 2024	58.36	57.81	57.81	58.37	57.03	12.24M
June 28, 2024	58.32	58.03	58.03	58.76	57.9	28.1M
June 27, 2024	58.48	58.37	58.37	58.49	57.21	11.65M
June 26, 2024	59.74	58.26	58.26	59.75	58.03	12.6M
June 25, 2024	59.57	59.33	59.33	59.57	59.07	6.68M
June 24, 2024	60	59.49	59.49	60.56	59.46	10.24M

PayPal Holdings, Inc. (PYPL) NASDAQ