UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.48-1.15 (-1.96%)
At close: 04:00PM EST
57.73 +0.25 (+0.43%)
After hours: 04:52PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202458.0858.4557.1557.4857.4813,005,516
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
21 Nov 202356.5556.6355.2855.4055.4013,729,000
20 Nov 202356.5457.2456.2656.9956.9911,406,700
17 Nov 202356.8756.9656.3556.5456.5412,138,000
16 Nov 202357.9658.2756.5556.8256.8212,748,600
15 Nov 202357.0058.5656.9958.2558.2515,222,100
14 Nov 202355.4957.1955.4256.6856.6816,775,400
13 Nov 202354.4454.7253.9854.3954.3911,861,100
10 Nov 202354.3454.8353.8754.7754.779,682,100
09 Nov 202355.8056.0354.1554.2854.2812,568,700
08 Nov 202354.3355.8353.5555.0855.0820,518,500
07 Nov 202354.4455.0454.0554.6354.6313,038,500
06 Nov 202356.6556.7254.1954.6254.6217,246,800
03 Nov 202355.4256.2755.3856.1056.1018,722,400
02 Nov 202355.0555.4352.5555.0655.0635,348,000
01 Nov 202351.9152.2051.1051.6651.6625,259,700
31 Oct 202351.0951.8950.8051.8051.8012,942,500
30 Oct 202350.9551.4450.5851.0551.0513,168,900
27 Oct 202351.5151.6750.2550.3950.3918,382,700
26 Oct 202351.5052.2551.0651.7551.7517,045,600
25 Oct 202352.5552.7851.2351.4951.4922,784,100
24 Oct 202353.8854.6153.5954.2454.249,733,900
23 Oct 202352.9254.1352.6553.4553.4513,629,400
20 Oct 202353.9954.4753.3453.3953.3920,966,100
19 Oct 202355.6656.4054.7054.8154.8116,298,500
18 Oct 202356.5357.1055.7155.8055.8010,514,500
17 Oct 202356.5157.5956.4957.1657.1610,325,200
16 Oct 202356.1157.0855.8157.0057.0014,267,700
13 Oct 202356.5056.8855.5355.7555.7512,048,500
12 Oct 202358.0958.1056.2456.3556.3513,497,100
11 Oct 202358.1158.8957.5858.0758.0710,866,200
10 Oct 202357.9658.5057.4157.7257.7217,455,200
09 Oct 202356.9958.0956.3257.9657.9610,376,600
06 Oct 202356.8358.2555.8657.7757.7718,344,500
05 Oct 202358.3958.6657.2657.4857.4813,037,200
04 Oct 202358.1158.6557.3158.5758.5711,019,600
03 Oct 202357.8958.6557.1257.3057.3012,014,000
02 Oct 202358.6259.6458.0158.5658.5612,961,500
29 Sept 202358.8559.3358.0758.4658.4610,544,900
28 Sept 202357.4158.4657.0258.1858.1811,387,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...