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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	40.22	39.08	39.08	40.28	38.46	27.58M
February 11, 2026	41.5	40.46	40.46	41.62	40.01	21.54M
February 10, 2026	40.75	41.49	41.49	42.35	40.75	22.72M
February 09, 2026	40.21	41.15	41.15	41.27	39.81	26.03M
February 06, 2026	40.25	40.42	40.42	40.61	39.38	34.92M
February 05, 2026	40.6	39.9	39.9	41.01	38.88	42.84M
February 04, 2026	41.6	41.03	41.03	41.84	39.96	57.73M
February 03, 2026	42.91	41.7	41.7	43.7	41.43	137.48M
February 02, 2026	52.5	52.33	52.33	53.44	52.32	27.45M
January 30, 2026	52.44	52.69	52.69	52.95	52.06	18.61M
January 29, 2026	54.12	53.11	53.11	54.17	52.53	19.4M
January 28, 2026	55.03	54.08	54.08	55.47	53.65	18.87M
January 27, 2026	56.55	55.51	55.51	56.63	55.21	13.45M
January 26, 2026	56.57	56.6	56.6	57.12	56.5	9.97M
January 23, 2026	56.83	56.62	56.62	56.99	56.41	8.72M
January 22, 2026	56.59	57.15	57.15	57.55	56.55	14.54M
January 21, 2026	55.53	55.89	55.89	56.33	55.1	15.06M
January 20, 2026	55.58	55.08	55.08	56.08	55.01	19.59M
January 16, 2026	56.79	56.89	56.89	56.97	56.24	14.99M
January 15, 2026	57.74	56.74	56.74	57.86	56.6	15.38M
January 14, 2026	56.4	57.66	57.66	57.79	56.27	16.04M
January 13, 2026	57.21	56.56	56.56	57.3	56.28	15.9M
January 12, 2026	57.61	57.29	57.29	57.78	56.76	19.9M
January 09, 2026	58.8	57.66	57.66	58.86	57.28	14.99M
January 08, 2026	58	58.27	58.27	59	57.77	13.06M
January 07, 2026	59.82	58.51	58.51	60.14	58.26	18.01M
January 06, 2026	59.27	59.81	59.81	59.94	58.98	11.11M
January 05, 2026	58.01	59.29	59.29	60.11	57.9	17.12M
January 02, 2026	58.67	58.14	58.14	58.8	57.65	14.69M
December 31, 2025	59.03	58.38	58.38	59.04	58.34	13.03M
December 30, 2025	59.46	59.1	59.1	59.6	59.08	11.02M
December 29, 2025	59.85	59.49	59.49	60.14	59.13	12.91M
December 26, 2025	60	59.97	59.97	60.11	59.54	7.54M
December 24, 2025	59.33	60.04	60.04	60.15	59.31	5.49M
December 23, 2025	59.83	59.41	59.41	60.07	58.94	12.06M
December 22, 2025	59.96	59.86	59.86	60.55	59.76	13.98M
December 19, 2025	58.92	59.81	59.81	60.12	58.8	31.54M
December 18, 2025	59.59	59.44	59.44	60.32	58.92	23.73M
December 17, 2025	61.39	60.18	60.18	62.41	60.13	15.63M
December 16, 2025	61.69	61.33	61.33	62.15	60.95	16.27M
December 15, 2025	61.96	60.74	60.74	62.82	60.63	18.19M
December 12, 2025	61.08	61.66	61.66	62.15	61	15.96M
December 11, 2025	60.08	61.69	61.69	61.79	59.85	13.38M
December 10, 2025	60.49	61.16	61.16	61.48	60.16	11.19M
December 09, 2025	60.75	60.78	60.78	61.5	60.49	13.21M
December 08, 2025	62.43	61.12	61.12	62.51	60.99	12.54M
December 05, 2025	61.67	62.28	62.28	62.94	61.48	11.15M
December 04, 2025	60.5	61.73	61.73	62.1	60.39	15.99M
December 03, 2025	62.85	61.24	61.24	63.93	60.41	23.99M
December 02, 2025	62.89	62.9	62.9	63.84	62.15	10.83M
December 01, 2025	62.05	62.58	62.58	63.21	61.83	10.92M
November 28, 2025	62.23	62.69	62.69	63.06	62.13	7.88M
November 26, 2025	61.4	61.83	61.83	62.16	61.17	8.31M
November 25, 2025	60.86	61.22	61.22	61.98	60.72	10.93M
November 24, 2025	60.61	60.56	60.56	60.83	59.85	21.01M
November 21, 2025	58.24	60.57	60.57	60.96	58.04	20.85M
November 20, 2025	60.58	58.11	58.11	60.64	58	20.74M
November 19, 2025	60.61	60.11	60.11	60.76	59.16	25.06M
November 18, 2025	61.39	60.7	60.7	61.64	60.47	18.45M
November 17, 2025	62.81	61.89	61.75	63.17	61.29	20.63M

PayPal Holdings, Inc. (PYPL) NASDAQ