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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2024	86.55	86.53	86.53	87.47	85.84	7.09M
November 29, 2024	86.39	86.77	86.77	87.08	85.82	4.47M
November 27, 2024	87.55	86.57	86.57	87.66	86.27	5.48M
November 26, 2024	87.4	86.94	86.94	88.18	86.9	5.61M
November 25, 2024	87.99	87.77	87.77	88.74	86.97	13M
November 22, 2024	84.68	86.48	86.48	86.5	84.61	3.06M
November 21, 2024	85.16	84.82	84.82	85.49	84.21	7.08M
November 20, 2024	84.51	84.74	84.74	85.6	84.24	6.08M
November 19, 2024	82.99	84.09	84.09	84.24	82.5	12.44M
November 18, 2024	86.06	84.67	84.67	86.84	84.58	10.09M
November 15, 2024	85.35	85.83	85.83	86.2	85.1	8.03M
November 14, 2024	87.06	85.79	85.79	87.47	85.48	8.47M
November 13, 2024	86.8	87.31	87.31	87.9	86.08	9.26M
November 12, 2024	86.88	86.4	86.4	87.92	85.67	10.04M
November 11, 2024	84.07	86.45	86.45	87.47	83.38	11.69M
November 08, 2024	81.46	83.01	83.01	83.07	81.35	7.97M
November 07, 2024	81.69	81.35	81.35	82.74	81.13	7.99M
November 06, 2024	81.35	81.41	81.41	81.69	80	11.55M
November 05, 2024	77.74	79.25	79.25	79.41	77.74	6.57M
November 04, 2024	77.26	78.13	78.13	78.44	77	9.99M
November 01, 2024	77.86	77.25	77.25	78.31	76.47	15.51M
October 31, 2024	78.49	79.3	79.3	79.82	78.3	13.92M
October 30, 2024	79.03	78.22	78.22	79.71	77.99	14.91M
October 29, 2024	78.04	80.26	80.26	81.24	76.82	24.29M
October 28, 2024	82.03	83.59	83.59	83.7	81.88	14.09M
October 25, 2024	82.01	81.7	81.7	82.8	81.4	6.57M
October 24, 2024	81.24	81.39	81.39	82.48	80.92	7.33M
October 23, 2024	81.24	80.83	80.83	82.24	80.09	7.46M
October 22, 2024	80.05	80.91	80.91	81.42	80.04	7.57M
October 21, 2024	80.32	80.56	80.56	81.36	80.04	7.45M
October 18, 2024	79.5	80.95	80.95	80.97	78.94	8.27M
October 17, 2024	80.75	80.08	80.08	80.9	79.22	4.84M
October 16, 2024	79.81	80.82	80.82	80.85	79.45	5.32M
October 15, 2024	80.15	79.46	79.46	81.06	79.44	671,719
October 14, 2024	80.34	80.67	80.67	80.98	79.82	5.74M
October 11, 2024	79.54	80.51	80.51	80.73	79.16	7.74M
October 10, 2024	79.94	78.98	78.98	80.08	78.53	11.33M
October 09, 2024	80.88	81.65	81.65	82	80.85	6.93M
October 08, 2024	79.99	81.16	81.16	81.4	79.58	8.46M
October 07, 2024	79.29	80.26	80.26	80.49	78.61	9.21M
October 04, 2024	78.16	79.36	79.36	79.53	77.99	9.44M
October 03, 2024	76.53	77.31	77.31	77.4	76.04	9.12M
October 02, 2024	77.47	77.44	77.44	77.77	76.18	7.88M
October 01, 2024	78.21	77.47	77.47	79.01	76.39	10.61M
September 30, 2024	77.87	78.03	78.03	78.6	77.24	6.78M
September 27, 2024	80.4	77.88	77.88	80.63	77.73	11.58M
September 26, 2024	78.94	80.08	80.08	80.43	78.47	12.89M
September 25, 2024	78.23	77.36	77.36	79.26	77.34	13.82M
September 24, 2024	77.88	78.34	78.34	78.83	77.67	14.72M
September 23, 2024	77.53	77.67	77.67	78.8	77.35	12.66M
September 20, 2024	77.31	76.76	76.76	77.57	75.46	26.27M
September 19, 2024	75	77.57	77.57	78.25	74.81	21.66M
September 18, 2024	71.45	73.12	73.12	73.87	71.36	13.5M
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

PayPal Holdings, Inc. (PYPL) NASDAQ