UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.29-1.64 (-2.78%)
As of 12:12PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202359.0559.5757.2357.2957.297,859,537
26 Sept 202358.3059.2258.2358.9358.9311,105,300
25 Sept 202357.5458.9057.5158.8658.8611,493,800
22 Sept 202359.0259.1957.8357.8857.8812,714,600
21 Sept 202359.9560.3158.6158.6258.6215,343,900
20 Sept 202362.5662.6260.8360.8660.8611,138,900
19 Sept 202362.1062.4261.4562.1962.1911,441,800
18 Sept 202363.3563.5162.7562.9462.9414,050,000
15 Sept 202364.6665.7363.9164.2164.2121,818,700
14 Sept 202363.8964.6063.3164.4464.4414,564,700
13 Sept 202362.8163.3262.1762.8462.849,426,600
12 Sept 202361.8863.6961.7662.8162.8112,224,300
11 Sept 202361.7362.2661.2761.9361.9312,280,100
08 Sept 202361.5861.8160.3160.9860.9815,367,400
07 Sept 202362.0062.0961.1261.6561.6512,712,700
06 Sept 202363.1263.8462.6862.8062.8013,621,300
05 Sept 202363.3864.1863.0363.7463.7412,739,100
01 Sept 202363.1363.6562.7363.5763.5711,709,600
31 Aug 202362.7263.4162.4562.5162.5113,840,200
30 Aug 202362.3863.4762.1263.4263.4212,041,000
29 Aug 202361.6362.7461.5362.5062.5011,627,600
28 Aug 202361.5961.9661.0361.6761.6710,459,300
25 Aug 202360.9961.6060.0861.1961.1911,150,100
24 Aug 202361.6961.9260.6260.7160.7112,846,900
23 Aug 202361.2862.3760.9361.7661.7613,105,400
22 Aug 202359.9261.3159.6160.9860.9817,364,200
21 Aug 202359.4659.7758.7559.5159.5114,133,700
18 Aug 202357.3959.8057.2959.4259.4219,020,500
17 Aug 202359.0159.1958.1558.6058.6020,616,700
16 Aug 202359.4460.1959.2659.6859.6816,592,700
15 Aug 202362.7662.7759.4059.4759.4732,003,500
14 Aug 202362.1563.4461.6863.2763.2722,668,000
11 Aug 202362.2762.5061.4761.5461.5412,393,700
10 Aug 202362.6063.0562.0862.7962.7913,119,100
09 Aug 202363.1063.3961.9362.0262.0213,788,700
08 Aug 202363.7763.9962.4963.1963.1917,683,700
07 Aug 202363.0264.7562.2064.4264.4223,738,000
04 Aug 202364.8064.9762.6662.7562.7525,230,100
03 Aug 202366.7066.9364.1064.1864.1851,260,800
02 Aug 202374.3874.9972.5073.2073.2024,567,800
01 Aug 202376.1976.2874.5675.5375.5314,608,700
31 Jul 202374.9076.5474.7475.8275.8215,661,100
28 Jul 202373.0474.1972.9673.9873.9810,182,300
27 Jul 202374.3375.0671.8172.0372.0311,836,600
26 Jul 202372.8973.7672.4173.4373.4311,332,500
25 Jul 202373.6874.3072.9472.9672.968,536,000
24 Jul 202373.0473.9773.0173.6973.698,845,400
21 Jul 202372.7373.6271.8372.9972.9925,508,500
20 Jul 202372.8274.6872.8073.0273.0214,221,100
19 Jul 202374.4775.0473.9074.2274.2212,167,200
18 Jul 202373.4874.4173.2674.3774.3711,915,000
17 Jul 202372.5273.7871.9673.4973.4913,168,800
14 Jul 202372.6672.9871.9272.1072.1012,192,500
13 Jul 202371.3772.7471.0072.3972.3914,536,300
12 Jul 202371.7271.8770.2870.5970.5914,458,500
11 Jul 202369.6470.7369.4170.6270.6214,799,000
10 Jul 202366.8069.3666.6969.2869.2814,872,000
07 Jul 202366.1967.6665.9866.7966.7912,313,900
06 Jul 202367.7167.8565.6366.1466.1417,447,500
05 Jul 202368.0468.9067.0068.8568.8513,980,600
03 Jul 202367.1268.6366.8468.1068.108,617,900
30 Jun 202366.0966.9765.7566.7366.7316,894,000
29 Jun 202366.3067.3465.6265.8665.8614,894,200
28 Jun 202366.0566.4865.6266.0366.0315,390,600
27 Jun 202366.8767.1065.7866.2366.2316,371,200
26 Jun 202366.8767.5866.4166.4466.4412,224,400
23 Jun 202367.4268.1665.8566.9466.9427,616,200
22 Jun 202367.5268.6467.0668.5768.5716,872,500
21 Jun 202368.9469.0267.2268.1968.1923,910,600
20 Jun 202367.1369.2066.7868.8968.8931,379,200
16 Jun 202365.9567.1565.2266.4366.4329,690,500
15 Jun 202363.1266.2162.6365.8565.8521,527,700
14 Jun 202364.1465.1063.0363.6063.6024,028,100
13 Jun 202363.5564.2463.1363.5663.5619,963,400
12 Jun 202363.6064.2663.1263.7363.7315,945,400
09 Jun 202364.0064.0662.4363.4963.4917,140,800
08 Jun 202364.2064.6963.9964.2464.2413,568,500
07 Jun 202365.2565.3263.5564.0464.0415,511,900
06 Jun 202364.4365.1864.2365.0265.0213,039,200
05 Jun 202364.0764.9863.5164.5164.5113,498,300
02 Jun 202363.7464.3963.5663.9663.9616,423,200
01 Jun 202362.4163.6161.8363.0563.0516,686,200
31 May 202361.8463.2261.1761.9961.9927,790,800
30 May 202361.0462.1959.5562.0562.0521,356,700
26 May 202359.5060.6158.9560.2260.2220,632,500
25 May 202361.7461.7459.3159.3759.3724,461,300
24 May 202361.6562.2261.2361.8061.8014,790,300
23 May 202363.0363.3061.8462.0062.0016,815,500
22 May 202360.9563.1560.6563.0363.0320,220,600
19 May 202361.9061.9560.7160.9260.9219,362,800
18 May 202361.4661.6560.4661.2761.2719,820,500
17 May 202361.1561.7260.4061.4661.4619,938,700
16 May 202361.8061.9760.7560.8060.8017,517,500
15 May 202361.7562.7361.5862.2562.2520,633,500
12 May 202364.1064.1861.3161.6961.6928,654,300
11 May 202363.4564.3862.6464.1864.1827,903,300
10 May 202366.5066.5962.7863.3863.3846,309,100
09 May 202369.5369.6865.8565.9065.9068,702,600
08 May 202375.7176.3874.9275.5275.5222,864,000
05 May 202372.9675.0872.9474.9774.9711,941,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...