UK markets close in 14 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.05-3.13 (-3.86%)
As of 11:16AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202279.8980.0077.2078.0578.054,068,741
23 May 202280.4482.0679.2881.1881.1812,298,500
20 May 202283.7183.7777.5680.5480.5416,855,800
19 May 202276.8382.3176.8381.2881.2819,779,300
18 May 202278.6079.9476.7777.1877.1815,955,300
17 May 202279.8981.2977.3179.7579.7512,677,400
16 May 202278.5979.0676.1977.6577.6515,432,300
13 May 202276.3779.1976.3778.8378.8317,099,200
12 May 202273.7576.5671.8374.2974.2929,361,000
11 May 202277.7580.3975.0275.1775.1716,770,200
10 May 202281.7182.2776.1378.7578.7521,126,300
09 May 202279.8982.1478.8579.5379.5325,513,700
06 May 202285.3285.3780.9081.6881.6821,345,100
05 May 202290.7390.7384.1785.4385.4322,066,500
04 May 202290.2592.8587.1292.7292.7215,850,600
03 May 202291.4892.2590.0490.7190.7115,227,600
02 May 202287.5592.4986.8291.5391.5321,340,500
29 Apr 202291.0094.5187.7587.9387.9324,864,000
28 Apr 202285.0693.1884.3792.0992.0942,836,600
27 Apr 202283.5786.6182.1282.6182.6124,669,800
26 Apr 202286.7786.8683.5783.7083.7017,205,300
25 Apr 202285.3287.9384.4287.7887.7815,683,400
22 Apr 202289.2990.2585.9886.0386.0321,053,000
21 Apr 202296.1497.6188.8189.4089.4027,204,100
20 Apr 2022101.95101.9594.4394.9094.9026,487,000
19 Apr 2022100.00104.8699.91103.66103.6612,768,100
18 Apr 2022102.05103.0099.14100.58100.5815,342,400
14 Apr 2022105.08105.70102.06102.31102.3116,125,800
13 Apr 2022102.59105.95102.29105.17105.1726,481,900
12 Apr 2022111.64112.74107.75108.25108.2512,493,600
11 Apr 2022109.75111.39108.44109.81109.8110,706,600
08 Apr 2022112.26113.24110.25111.21111.2110,521,800
07 Apr 2022111.52114.34110.10113.04113.0412,471,300
06 Apr 2022115.26115.52110.86112.49112.4916,288,900
05 Apr 2022122.83122.92117.20117.65117.6512,778,700
04 Apr 2022117.06122.32116.88121.86121.8615,266,400
01 Apr 2022116.00118.24115.04116.67116.6711,037,800
31 Mar 2022118.11118.89115.59115.65115.6513,928,300
30 Mar 2022122.32122.81118.03118.49118.4916,513,300
29 Mar 2022118.65121.55116.97121.18121.1815,918,400
28 Mar 2022114.00117.10112.36116.17116.1713,868,000
25 Mar 2022116.04116.19112.09113.76113.7612,371,500
24 Mar 2022115.82116.19113.32116.05116.0513,546,700
23 Mar 2022115.53117.36114.09114.65114.6514,430,600
22 Mar 2022114.65119.35114.65117.87117.8716,746,100
21 Mar 2022117.22117.50112.50114.65114.6519,888,900
18 Mar 2022111.53119.38110.23118.77118.7731,997,800
17 Mar 2022106.56112.18106.47112.16112.1621,950,800
16 Mar 2022102.38107.94101.89107.92107.9224,840,500
15 Mar 202298.68100.5796.05100.46100.4618,032,900
14 Mar 202296.04100.6494.6396.8796.8720,988,900
11 Mar 202299.7599.8295.5296.5796.5715,141,700
10 Mar 202299.0599.3296.4098.5598.5514,703,200
09 Mar 202298.12100.7397.29100.22100.2220,811,300
08 Mar 202293.0498.6092.2594.9094.9025,130,900
07 Mar 202299.57100.3393.5093.6193.6126,529,900
04 Mar 2022100.24102.3998.6299.9199.9120,151,600
03 Mar 2022107.66107.75100.86101.34101.3420,330,800
02 Mar 2022105.61107.23103.69106.61106.6117,023,500
01 Mar 2022112.73112.75105.56106.51106.5119,597,700
28 Feb 2022110.31113.54108.93111.93111.9325,719,300
25 Feb 2022106.15111.10104.53110.94110.9433,806,900
24 Feb 202294.74105.2694.50105.02105.0235,400,600
23 Feb 2022105.02105.55100.60100.72100.7225,263,600
22 Feb 2022102.15105.08101.71103.17103.1728,422,200
18 Feb 2022106.00106.74103.03103.65103.6528,157,400
17 Feb 2022109.99111.41104.99105.20105.2033,972,200
16 Feb 2022114.70114.79110.38110.54110.5428,938,700
15 Feb 2022115.42116.40114.01115.46115.4619,007,600
14 Feb 2022113.62116.63113.00114.12114.1222,787,000
11 Feb 2022119.65120.89114.73115.29115.2924,624,900
10 Feb 2022121.54125.28118.48119.02119.0230,012,600
09 Feb 2022122.21123.97119.81122.94122.9429,475,600
08 Feb 2022121.02123.33118.55120.26120.2630,862,700
07 Feb 2022126.58129.42120.50121.41121.4130,384,500
04 Feb 2022124.39126.70121.40126.08126.0833,103,500
03 Feb 2022129.95131.45123.85124.30124.3052,101,200
02 Feb 2022139.89139.90129.01132.57132.57136,264,000
01 Feb 2022172.77176.20170.53175.80175.8023,286,900
31 Jan 2022164.44172.16163.22171.94171.9414,260,000
28 Jan 2022158.37163.64156.79163.52163.529,861,700
27 Jan 2022159.43162.55156.54158.11158.1112,657,000
26 Jan 2022162.09165.33155.49156.98156.9815,966,500
25 Jan 2022159.80160.91155.27158.20158.2013,268,100
24 Jan 2022156.11162.45152.08162.17162.1723,632,200
21 Jan 2022171.80172.96163.30163.54163.5420,051,000
20 Jan 2022175.01179.88173.04173.28173.2813,992,500
19 Jan 2022174.35177.28172.60173.55173.5513,715,700
18 Jan 2022176.96179.68174.00174.46174.4612,721,300
14 Jan 2022179.15182.00175.40178.42178.4214,374,400
13 Jan 2022187.78190.84180.35181.01181.0112,779,900
12 Jan 2022189.70191.45185.28187.20187.2013,588,800
11 Jan 2022182.99192.85182.62191.52191.5212,867,700
10 Jan 2022185.75185.75177.40182.95182.9514,701,600
07 Jan 2022190.02193.13186.30187.60187.6012,627,300
06 Jan 2022185.52195.00185.07192.27192.2714,206,300
05 Jan 2022189.87194.25187.15187.16187.1613,227,600
04 Jan 2022196.00196.10188.19191.14191.1414,198,000
03 Jan 2022191.41196.00189.95194.94194.9412,788,200
31 Dec 2021191.45192.23188.40188.58188.587,360,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...