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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	82.21	81.38	81.38	82.69	80.2	20.73M
February 03, 2025	86.5	89.51	89.51	89.71	86	11.05M
January 31, 2025	89.57	88.58	88.58	90.4	88.54	8.32M
January 30, 2025	89.51	89.57	89.57	90.93	88.84	7.71M
January 29, 2025	88.17	88.76	88.76	89.42	88.17	5.23M
January 28, 2025	89.76	88.19	88.19	89.83	86.88	8.67M
January 27, 2025	87.55	90.24	90.24	90.29	87.39	6.92M
January 24, 2025	89.59	89.11	89.11	90.02	88.84	5.9M
January 23, 2025	89.76	89.73	89.73	89.78	88.24	7.44M
January 22, 2025	90	89.85	89.85	90.37	89.14	7.35M
January 21, 2025	92.21	89.77	89.77	92.21	89.39	12.63M
January 17, 2025	90.76	91.81	91.81	93.25	90.01	16.42M
January 16, 2025	89.96	88.92	88.92	90.37	88.85	5.82M
January 15, 2025	88.72	89.64	89.64	90.19	88.47	10.02M
January 14, 2025	85.29	87.18	87.18	87.4	84.75	8.96M
January 13, 2025	82.19	83.99	83.99	84.12	81.79	7.4M
January 10, 2025	86.79	83.36	83.36	87.09	82.24	11.29M
January 08, 2025	88.06	87.94	87.94	88.23	86.79	7.4M
January 07, 2025	89.53	88.49	88.49	89.97	87.97	2.43M
January 06, 2025	88.02	89.53	89.53	90.09	87.72	7.85M
January 03, 2025	86.73	87.6	87.6	87.7	86.31	6.02M
January 02, 2025	85.84	86.18	86.18	86.94	84.82	6.23M
December 31, 2024	85.74	85.35	85.35	85.9	85.05	4.53M
December 30, 2024	85.69	85.43	85.43	86.07	84.66	5.86M
December 27, 2024	87.36	86.86	86.86	87.66	86.2	5.06M
December 26, 2024	87.6	88.14	88.14	88.73	87.26	4.8M
December 24, 2024	86.9	88.25	88.25	88.33	86.59	3.28M
December 23, 2024	86.47	86.9	86.9	87.24	85.97	5.63M
December 20, 2024	84.91	87.13	87.13	88.23	84.5	19.78M
December 19, 2024	86.28	86.78	86.78	88.42	86.16	9.52M
December 18, 2024	90.7	85.45	85.45	91.09	85.18	12.58M
December 17, 2024	90.9	90.86	90.86	92	90.23	8.4M
December 16, 2024	90.79	91.3	91.3	91.46	89.52	7.23M
December 13, 2024	90.42	91.02	91.02	91.19	89.82	8.36M
December 12, 2024	90.43	89.4	89.4	91.17	89.34	4.71M
December 11, 2024	88.62	90.75	90.75	91.03	87.84	6.55M
December 10, 2024	89.94	88.76	88.76	90	88.38	6.7M
December 09, 2024	92.25	90	90	93.66	89.73	10.71M
December 06, 2024	89.49	89.53	89.53	89.82	88.55	2.28M
December 05, 2024	89.59	89.05	89.05	90.27	88.27	8.74M
December 04, 2024	85.68	89.33	89.33	90.14	85.24	15.54M
December 03, 2024	86.4	85.14	85.14	86.4	84.62	8.19M
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

PayPal Holdings, Inc. (PYPL) NASDAQ