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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	64.11	62.81	62.81	64.65	62.75	21.93M
November 13, 2025	66.51	65.33	65.33	67.28	65.15	10.69M
November 12, 2025	67.5	67.2	67.2	67.99	66.9	10.08M
November 11, 2025	66.25	67.4	67.4	67.95	66.23	10M
November 10, 2025	67.06	66.25	66.25	67.43	65.74	11.13M
November 07, 2025	65.5	66.22	66.22	66.52	64.78	13.07M
November 06, 2025	67.8	66.26	66.26	68.07	66.21	11.14M
November 05, 2025	66.02	68.06	68.06	68.21	65.9	13.51M
November 04, 2025	67.24	66.08	66.08	67.29	65.95	18.61M
November 03, 2025	69.53	68.34	68.34	70.35	67.71	14.62M
October 31, 2025	68.22	69.27	69.27	69.58	67.62	18.13M
October 30, 2025	69.83	67.93	67.93	70.76	67.91	19.14M
October 29, 2025	72.7	69.68	69.68	72.73	69.32	37.25M
October 28, 2025	76.21	73.02	73.02	79.22	72.9	83.32M
October 27, 2025	70.86	70.25	70.25	71.87	70.13	18.82M
October 24, 2025	70.15	69.77	69.77	71.25	69.74	8.58M
October 23, 2025	68.07	69.66	69.66	70.06	68.05	8.17M
October 22, 2025	69.17	68.07	68.07	69.37	67.91	8.17M
October 21, 2025	69.02	70.05	70.05	70.36	68.83	9.03M
October 20, 2025	67.68	69.2	69.2	69.47	67.65	10.02M
October 17, 2025	65.54	67.41	67.41	67.71	65.45	11.15M
October 16, 2025	68.13	66.05	66.05	68.6	65.42	19.26M
October 15, 2025	69.39	67.98	67.98	69.88	67.84	11.25M
October 14, 2025	67.41	69.15	69.15	69.71	66.77	12.36M
October 13, 2025	70.72	68.86	68.86	70.93	68.16	20.04M
October 10, 2025	76.11	69.84	69.84	76.9	69.76	22.33M
October 09, 2025	77.19	75.75	75.75	77.34	75.03	15.77M
October 08, 2025	75.24	76.13	76.13	76.5	73.28	17.71M
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

PayPal Holdings, Inc. (PYPL) NASDAQ