UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.08-0.67 (-0.83%)
At close: 01:00PM EST
80.32 +0.24 (+0.30%)
After hours: 04:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202280.6080.7579.4280.0880.084,634,500
23 Nov 202279.5280.9978.7480.7580.758,851,700
22 Nov 202280.1480.1676.0579.9179.9117,402,600
21 Nov 202284.2684.7980.5780.6380.6313,839,700
18 Nov 202286.8687.2884.4384.9284.929,370,500
17 Nov 202284.6187.3483.5185.6485.6411,250,100
16 Nov 202289.6289.7185.4887.0487.0417,049,800
15 Nov 202292.4992.6289.2889.8689.8614,515,700
14 Nov 202290.1691.3788.9289.5189.5110,944,100
11 Nov 202286.5292.0086.4691.0391.0319,912,200
10 Nov 202284.1186.9083.1186.8086.8020,122,100
09 Nov 202280.0280.2578.0978.6878.6814,327,600
08 Nov 202278.1583.2378.0581.1381.1319,481,300
07 Nov 202276.5378.1876.1277.6677.6618,061,500
04 Nov 202275.0075.3171.1775.1875.1841,454,900
03 Nov 202278.1578.7275.2976.5576.5526,962,900
02 Nov 202283.1184.2279.3979.4579.4513,037,400
01 Nov 202285.0086.1483.0683.1183.1110,269,700
31 Oct 202285.5186.2582.4783.5883.5817,709,500
28 Oct 202286.0987.4284.1986.2586.2516,005,700
27 Oct 202288.5589.7187.1087.3587.3510,785,800
26 Oct 202288.1091.3487.9288.5588.5512,101,100
25 Oct 202286.1789.6885.9689.2489.2418,001,400
24 Oct 202284.5584.6080.8683.3283.3213,299,000
21 Oct 202283.6285.1382.3583.9483.9414,423,800
20 Oct 202284.6887.6084.0084.7884.7810,581,900
19 Oct 202284.3685.7683.3184.4784.478,590,100
18 Oct 202287.4287.7584.6185.2985.299,921,600
17 Oct 202282.7184.8382.6384.6684.6619,583,300
14 Oct 202284.2685.5280.2980.4780.4711,757,000
13 Oct 202279.3584.7979.3584.0484.0415,397,900
12 Oct 202283.5485.1782.3283.8183.8111,069,300
11 Oct 202284.0984.8279.8283.0983.0916,098,600
10 Oct 202287.3887.8584.2484.5284.5220,930,500
07 Oct 202292.1892.8289.6890.1790.179,229,600
06 Oct 202293.2295.5793.2294.4294.428,652,300
05 Oct 202291.0294.6190.9993.8393.839,803,500
04 Oct 202289.5593.0089.5092.7992.7911,239,500
03 Oct 202287.5388.0685.4487.1887.1810,416,300
30 Sept 202287.9589.5285.9886.0786.0710,641,900
29 Sept 202289.6790.5687.7188.7088.7010,772,500
28 Sept 202285.8391.6585.5691.1291.1214,925,900
27 Sept 202285.3587.6984.5885.7585.7511,627,600
26 Sept 202287.0789.0884.1384.2684.2616,936,400
23 Sept 202286.9287.6385.6886.9786.9712,175,900
22 Sept 202290.8691.5087.1087.6687.6612,996,900
21 Sept 202293.0795.6491.1391.1891.1814,457,900
20 Sept 202292.1393.5190.3991.6391.6315,905,800
19 Sept 202293.0095.1492.6395.0395.0310,977,500
16 Sept 202294.9094.9591.8594.0094.0017,490,500
15 Sept 202295.1098.9895.0296.4096.4015,043,100
14 Sept 202296.7697.8595.5397.6697.6615,117,200
13 Sept 202294.1997.3693.8095.0195.0115,105,400
12 Sept 202297.2899.3096.8597.6597.6511,236,300
09 Sept 202296.2097.2795.6696.2396.2312,020,100
08 Sept 202293.6096.3893.3796.1796.1710,113,300
07 Sept 202291.8895.5691.7694.9794.979,529,700
06 Sept 202291.1692.2189.8191.6191.619,198,900
02 Sept 202293.7194.0790.6191.1391.138,673,500
01 Sept 202292.2592.8689.7992.6692.6610,452,100
31 Aug 202295.4396.3893.2393.4493.4414,585,800
30 Aug 202293.2894.5290.7591.8091.808,773,000
29 Aug 202291.0393.9790.9592.6692.6611,062,900
26 Aug 202296.8997.4692.6392.7092.7012,286,500
25 Aug 202294.1496.7693.9596.7296.728,169,100
24 Aug 202293.1295.7793.0293.7693.768,957,700
23 Aug 202293.0395.2992.3893.2093.2011,397,500
22 Aug 202294.0595.2993.1393.5893.5812,384,400
19 Aug 202297.8998.4395.9096.5696.5611,274,700
18 Aug 202298.75100.6397.1699.8699.8611,268,500
17 Aug 2022100.05101.0099.0299.4299.4210,651,100
16 Aug 2022102.57103.03100.16102.08102.0814,123,800
15 Aug 2022100.72102.22100.47101.51101.5110,125,600
12 Aug 2022100.55101.78100.01101.10101.1012,320,900
11 Aug 2022101.12101.9598.5599.1199.1116,441,200
10 Aug 202298.0999.0096.3698.9198.9117,077,200
09 Aug 202295.4595.7893.6194.4894.4812,357,200
08 Aug 202296.3598.9495.3296.2696.2619,557,500
05 Aug 202295.2496.9994.4195.3295.3212,281,500
04 Aug 202297.9098.4194.4796.9896.9820,145,900
03 Aug 2022101.14101.9597.2797.9297.9253,766,800
02 Aug 202287.1190.6786.9189.6389.6319,673,900
01 Aug 202287.0589.2185.2788.5788.5711,710,200
29 Jul 202286.5287.6284.8286.5386.5312,115,700
28 Jul 202285.5486.5083.3585.8685.8612,476,500
27 Jul 202283.1087.0281.3686.4286.4230,554,900
26 Jul 202280.0380.2276.7177.0477.0413,245,400
25 Jul 202280.8582.2879.0481.6581.6511,219,000
22 Jul 202282.6584.5180.3581.0581.0512,379,700
21 Jul 202279.7984.1379.7282.7582.7517,900,400
20 Jul 202276.8880.3176.8580.2480.2413,929,300
19 Jul 202275.4677.9074.3277.7477.7411,531,800
18 Jul 202275.1276.5673.6174.1374.1314,053,100
15 Jul 202270.5374.0070.2573.9173.9114,155,300
14 Jul 202270.5270.8568.7169.5569.559,822,500
13 Jul 202269.2272.0768.5171.3671.3612,037,000
12 Jul 202270.4672.5170.4671.4371.4312,294,900
11 Jul 202272.6673.2870.0770.4770.4710,854,700
08 Jul 202273.1274.7671.8373.4373.4311,734,500
07 Jul 202273.1875.1572.7775.0475.0410,739,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...