UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.91-0.52 (-0.82%)
As of 11:52AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202463.8063.9762.7862.9162.912,935,119
16 Apr 202462.9964.2162.9263.4363.439,908,100
15 Apr 202465.0665.4763.2563.5163.5111,008,700
12 Apr 202465.3865.9764.1664.5964.599,909,200
11 Apr 202465.8566.3864.6865.8065.808,785,500
10 Apr 202465.1266.1965.0565.8865.888,566,300
09 Apr 202466.9567.2666.3967.0067.008,459,900
08 Apr 202465.5366.7065.3366.3466.348,421,400
05 Apr 202464.7065.4764.0665.1565.158,058,000
04 Apr 202465.9966.3664.3464.5464.549,933,400
03 Apr 202464.4865.4664.4165.3465.347,176,100
02 Apr 202463.9564.8463.5564.6664.6610,329,300
01 Apr 202467.0067.3665.0065.0365.039,840,500
28 Mar 202466.8767.7266.4366.9966.9910,775,800
27 Mar 202467.7268.2166.1466.5766.5710,591,200
26 Mar 202466.7467.9766.5066.6766.6714,826,400
25 Mar 202464.8066.3964.8066.0066.0010,224,300
22 Mar 202466.4467.2564.7564.7764.7710,196,000
21 Mar 202465.3066.9965.0566.1466.1414,022,100
20 Mar 202463.5865.3663.1265.0565.0512,641,400
19 Mar 202463.7764.0562.8063.0163.019,089,300
18 Mar 202463.1264.7663.1064.2364.2314,219,900
15 Mar 202462.6063.8362.4362.8562.8520,032,000
14 Mar 202462.5164.2062.2163.0063.0019,342,000
13 Mar 202459.9863.3059.8162.4562.4519,983,400
12 Mar 202459.8060.4759.3060.0360.0313,485,100
11 Mar 202459.0060.2258.9460.0860.0811,172,700
08 Mar 202458.7259.5658.2459.0159.0118,272,400
07 Mar 202458.4659.0657.9558.5058.5019,447,900
06 Mar 202458.7558.9257.9158.1258.1217,187,400
05 Mar 202459.5160.8357.8758.2758.2718,056,700
04 Mar 202460.4160.6058.8659.9859.9817,125,200
01 Mar 202460.5361.6460.2160.5460.5417,462,600
29 Feb 202460.6061.8760.0160.3460.3417,117,300
28 Feb 202459.7060.9059.4460.2560.259,851,600
27 Feb 202459.5760.2459.4460.1660.1611,467,600
26 Feb 202458.9360.1758.7159.3359.3311,065,600
23 Feb 202458.8559.4358.2359.1659.1613,357,000
22 Feb 202457.7758.6457.3758.3558.3517,293,000
21 Feb 202458.0858.4557.1557.4857.4813,424,300
20 Feb 202458.2359.0358.1958.6358.6312,598,700
16 Feb 202458.8659.7558.4559.1459.1412,181,800
15 Feb 202458.8660.2458.0659.7059.7013,321,000
14 Feb 202458.6059.0157.6358.8758.8716,520,600
13 Feb 202457.8858.7357.8658.2658.2619,540,200
12 Feb 202458.6160.6258.4260.0960.0921,768,200
09 Feb 202456.2159.2256.1658.9158.9131,421,400
08 Feb 202457.9858.5955.7756.1356.1368,272,700
07 Feb 202464.5464.9062.8563.2463.2433,211,300
06 Feb 202462.0363.7361.6263.7163.7117,564,300
05 Feb 202462.0062.0861.3061.5461.5410,223,300
02 Feb 202461.7962.7261.0062.4262.4214,611,700
01 Feb 202461.5162.0660.6462.0262.0213,449,400
31 Jan 202463.0063.4061.1961.3561.3515,623,100
30 Jan 202462.9064.5062.0763.6863.6818,786,100
29 Jan 202461.2063.7960.9063.7663.7615,913,900
26 Jan 202460.3262.2760.0161.7861.7818,430,700
25 Jan 202463.4664.3358.9060.7160.7143,452,600
24 Jan 202465.9966.0062.9663.0263.0221,694,100
23 Jan 202464.5365.7364.1864.7864.7819,883,700
22 Jan 202468.0268.2163.2263.7463.7444,006,900
19 Jan 202463.0066.2162.2665.8265.8237,995,100
18 Jan 202460.4962.4760.1262.0962.0925,339,500
17 Jan 202457.4259.9856.4759.8959.8929,527,400
16 Jan 202460.0560.2458.1058.4558.4520,907,100
12 Jan 202461.8061.9160.7461.0061.009,275,600
11 Jan 202460.6561.4960.0861.3561.3511,900,700
10 Jan 202460.9561.4360.2960.9660.9610,137,900
09 Jan 202460.2862.0260.1261.0561.0514,877,300
08 Jan 202460.4061.9260.0661.7461.7414,264,400
05 Jan 202457.7460.3757.6460.1260.1217,413,600
04 Jan 202458.0259.0657.4458.4558.4516,680,400
03 Jan 202460.7060.7558.3558.6358.6321,245,800
02 Jan 202461.2262.1660.4361.4661.4615,248,400
29 Dec 202363.0063.1661.1561.4161.4116,779,000
28 Dec 202362.6263.5062.4563.0863.0811,233,400
27 Dec 202362.6762.8362.1162.6862.6811,112,300
26 Dec 202361.9562.6961.8662.5662.569,940,600
22 Dec 202362.1762.7361.5861.8461.8413,164,000
21 Dec 202362.2162.4561.5962.0662.0612,195,100
20 Dec 202362.9563.9761.6761.7461.7417,421,000
19 Dec 202361.7963.2861.7263.0163.0119,929,000
18 Dec 202361.4261.7360.8561.4761.4713,800,100
15 Dec 202362.3762.3760.8261.2661.2623,996,000
14 Dec 202362.9464.1361.2161.8761.8727,947,300
13 Dec 202358.7361.8958.5461.7361.7319,128,100
12 Dec 202359.3959.3958.1358.8958.8913,845,500
11 Dec 202359.1059.8058.9659.0459.0412,082,700
08 Dec 202358.2659.7457.4058.9458.9415,458,300
07 Dec 202359.0959.1558.1258.4858.4817,422,400
06 Dec 202357.8360.4657.7559.5359.5325,245,600
05 Dec 202359.3159.4757.3257.9257.9221,506,500
04 Dec 202359.4360.3859.2459.8559.8514,107,900
01 Dec 202357.6359.8157.4559.6559.6518,416,900
30 Nov 202358.0558.1057.0557.6157.6119,039,400
29 Nov 202359.2360.2057.9157.9757.9719,258,300
28 Nov 202356.4758.7056.1358.4758.4723,957,900
27 Nov 202356.0056.9755.7156.3956.3915,183,800
24 Nov 202356.0056.1355.5555.7655.766,846,600
22 Nov 202355.7956.7455.6256.3456.3411,451,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...