UK markets close in 4 hours 22 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.46+8.46 (+4.11%)
At close: 4:00PM EST

213.35 -1.11 (-0.52%)
Before hours: 6:55AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020206.29216.07206.23214.46214.4613,817,500
24 Nov 2020204.00207.08198.86206.00206.0014,781,600
23 Nov 2020194.53202.16193.92200.82200.8212,020,000
20 Nov 2020192.47194.73190.96192.67192.6711,514,100
19 Nov 2020190.82192.75189.57190.90190.909,391,500
18 Nov 2020192.59192.95189.54190.12190.128,095,400
17 Nov 2020192.13194.63190.63192.30192.306,448,800
16 Nov 2020185.19192.38183.54191.94191.9410,127,800
13 Nov 2020191.11191.73186.85188.62188.626,017,200
12 Nov 2020193.95194.90188.43189.10189.107,096,100
11 Nov 2020187.50193.10186.40192.34192.349,151,700
10 Nov 2020184.98186.71178.60183.36183.3613,144,300
09 Nov 2020195.74196.07184.44184.72184.7218,986,400
06 Nov 2020204.60204.92198.55202.73202.738,075,100
05 Nov 2020202.30204.92199.37204.56204.5615,188,500
04 Nov 2020186.76195.00184.11194.29194.2916,107,000
03 Nov 2020177.94188.75174.81179.81179.8131,656,000
02 Nov 2020189.01192.71185.05187.76187.7614,386,000
30 Oct 2020193.29195.33182.92186.13186.1312,029,700
29 Oct 2020194.08197.59192.31195.04195.047,627,100
28 Oct 2020196.96198.39191.50192.31192.318,050,000
27 Oct 2020198.79201.32197.72200.43200.434,754,400
26 Oct 2020200.66203.89195.05197.22197.227,716,000
23 Oct 2020206.24206.24201.21203.04203.046,644,700
22 Oct 2020211.90212.34202.14203.93203.9312,398,300
21 Oct 2020208.30215.83206.02213.07213.0717,247,200
20 Oct 2020201.14205.47200.31201.96201.964,867,700
19 Oct 2020205.52207.23199.10200.06200.066,566,700
16 Oct 2020204.44207.47202.22204.45204.459,662,200
15 Oct 2020199.99203.48198.13203.14203.147,626,700
14 Oct 2020208.20208.95200.50203.60203.608,591,800
13 Oct 2020202.44209.02200.11207.74207.748,145,300
12 Oct 2020199.87204.08196.63201.51201.5110,603,200
09 Oct 2020194.36197.35192.60197.27197.277,082,400
08 Oct 2020196.75196.87192.67193.06193.065,582,600
07 Oct 2020193.91195.71193.33194.61194.614,228,700
06 Oct 2020196.13197.37190.88191.66191.665,921,800
05 Oct 2020193.55196.91192.16196.85196.855,024,100
02 Oct 2020192.73196.21189.25191.91191.916,546,400
01 Oct 2020199.26201.27196.22196.94196.947,268,900
30 Sep 2020194.06198.72193.31197.03197.037,938,000
29 Sep 2020192.64195.78191.11194.50194.506,732,600
28 Sep 2020191.00192.47188.09192.02192.027,590,600
25 Sep 2020182.40187.92180.13187.25187.257,606,500
24 Sep 2020180.17184.90179.60182.19182.197,374,500
23 Sep 2020188.39188.47181.10181.61181.616,782,400
22 Sep 2020186.79188.06182.18187.78187.788,939,300
21 Sep 2020174.84183.45174.08183.21183.2113,765,600
18 Sep 2020176.70178.25171.63176.07176.0713,557,200
17 Sep 2020176.63178.74173.79175.79175.7911,840,100
16 Sep 2020187.10189.34180.67180.91180.918,170,100
15 Sep 2020190.05190.45184.18186.02186.027,763,400
14 Sep 2020186.00188.60184.38186.96186.967,053,100
11 Sep 2020191.46192.10180.93184.00184.008,110,400
10 Sep 2020196.09198.22187.84190.09190.096,580,700
09 Sep 2020191.00195.75187.30194.60194.608,542,000
08 Sep 2020184.70191.75184.70185.95185.959,282,400
04 Sep 2020200.99201.84182.85191.84191.8417,034,100
03 Sep 2020205.69206.59194.95204.99204.9916,006,900
02 Sep 2020211.62212.45204.60210.82210.827,219,500
01 Sep 2020205.59209.88205.15208.93208.936,237,900
31 Aug 2020203.70205.25202.30204.14204.145,628,700
28 Aug 2020205.42205.42202.42204.48204.484,581,300
27 Aug 2020206.81207.00202.30204.34204.346,051,900
26 Aug 2020202.53205.35200.25203.48203.486,072,200
25 Aug 2020198.49201.96196.24201.67201.675,108,200
24 Aug 2020200.00201.10196.57198.88198.885,404,100
21 Aug 2020197.93199.10196.22196.79196.796,092,500
20 Aug 2020192.06198.70191.51198.18198.186,773,000
19 Aug 2020195.06196.84191.92192.44192.446,865,300
18 Aug 2020197.73198.75194.00194.57194.575,362,500
17 Aug 2020193.92197.42193.25196.29196.296,279,300
14 Aug 2020195.19195.47190.51191.46191.464,848,000
13 Aug 2020192.10195.13191.48193.07193.0710,082,400
12 Aug 2020190.00192.51189.40191.32191.327,940,000
11 Aug 2020192.00193.54186.52189.03189.039,155,300
10 Aug 2020198.70199.85191.69193.32193.328,792,200
07 Aug 2020203.71203.95196.70198.63198.636,521,200
06 Aug 2020202.00204.16198.88204.09204.095,821,400
05 Aug 2020199.00204.23198.09202.91202.917,565,800
04 Aug 2020196.35199.10195.52197.33197.335,771,600
03 Aug 2020198.25199.40195.22197.07197.077,958,700
31 Jul 2020193.05196.35191.69196.07196.0710,865,400
30 Jul 2020191.81198.66189.13192.51192.5116,803,600
29 Jul 2020178.45185.44178.27184.60184.6015,436,600
28 Jul 2020178.01179.58176.01176.27176.276,125,700
27 Jul 2020173.92178.46172.39177.98177.986,868,800
24 Jul 2020171.08173.60169.08172.56172.566,256,100
23 Jul 2020178.15180.75171.94173.86173.866,999,600
22 Jul 2020176.16179.49175.73178.42178.424,669,000
21 Jul 2020179.25179.46174.32175.58175.585,701,800
20 Jul 2020174.65179.64172.68178.82178.826,025,000
17 Jul 2020171.50174.56169.54173.92173.927,354,000
16 Jul 2020169.90171.34166.50169.81169.816,630,600
15 Jul 2020172.99173.36169.01172.06172.066,659,700
14 Jul 2020168.75172.60164.33172.30172.3010,624,500
13 Jul 2020180.42180.66170.74171.51171.5110,234,800
10 Jul 2020181.63182.52177.13178.40178.407,583,200
09 Jul 2020183.40183.99179.15183.23183.236,340,000
08 Jul 2020178.89182.64178.50181.57181.577,233,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...