UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.94+1.55 (+2.08%)
At close: 04:00PM EDT
75.72 -0.22 (-0.29%)
After hours: 07:59PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202374.5176.0374.1275.9475.948,372,600
30 Mar 202374.9375.1873.9074.3974.398,429,800
29 Mar 202373.2174.3073.0074.1874.188,746,700
28 Mar 202373.1073.5971.8672.7072.709,252,400
27 Mar 202374.8275.1773.1873.3073.3011,908,900
24 Mar 202371.9273.9071.5373.8873.889,176,200
23 Mar 202372.9574.5171.7172.5672.5618,567,600
22 Mar 202376.8677.1174.2474.3474.3411,641,300
21 Mar 202374.1476.8474.0776.7276.7212,327,600
20 Mar 202373.0074.1472.0273.2173.2116,888,500
17 Mar 202373.9575.0772.4872.9972.9927,203,200
16 Mar 202373.4374.5072.5274.3574.3511,641,700
15 Mar 202372.1173.9471.7773.9173.9110,548,700
14 Mar 202374.0774.6772.6873.2473.2412,491,500
13 Mar 202372.6273.9771.0972.6172.6114,049,000
10 Mar 202375.9475.9473.1073.4373.4313,118,800
09 Mar 202376.9679.2675.7275.9375.9317,398,200
08 Mar 202375.1676.2074.3575.8475.849,467,900
07 Mar 202376.5477.3874.7974.9174.919,680,400
06 Mar 202376.9477.7676.3676.7876.789,608,600
03 Mar 202374.1676.3274.0976.2976.2910,030,700
02 Mar 202372.6274.3772.6074.1074.107,729,100
01 Mar 202373.6374.2273.2573.8273.827,699,600
28 Feb 202373.5374.3473.1373.6073.608,607,400
27 Feb 202374.3274.5773.4673.7773.778,579,300
24 Feb 202373.5074.0372.9873.5573.5512,317,700
23 Feb 202375.8976.2873.6375.1975.199,292,000
22 Feb 202375.3676.2874.8975.4875.489,526,700
21 Feb 202373.7175.5773.6875.2475.2414,537,400
17 Feb 202376.2076.3373.5974.6674.6615,855,700
16 Feb 202376.8778.7276.5476.7376.7311,461,800
15 Feb 202376.5378.7976.0577.9177.9114,494,600
14 Feb 202379.0079.3776.3077.2677.2618,802,000
13 Feb 202380.6580.7178.4479.4579.4515,898,500
10 Feb 202379.3782.8578.6080.8080.8037,521,000
09 Feb 202381.7381.8078.1078.4278.4225,473,900
08 Feb 202382.3582.6179.6279.7279.7213,569,300
07 Feb 202382.0683.6780.8283.2383.2313,520,800
06 Feb 202383.3383.8082.1482.3382.3314,175,900
03 Feb 202385.3987.8485.2085.5285.5214,786,900
02 Feb 202386.7288.6384.6586.9686.9616,906,600
01 Feb 202381.3483.6079.5882.9182.9113,221,600
31 Jan 202379.7082.4779.6181.4981.4915,730,300
30 Jan 202380.8781.3679.5479.6479.6410,301,000
27 Jan 202380.5682.5480.3281.8381.8310,889,100
26 Jan 202380.0880.9078.5680.8180.8110,566,000
25 Jan 202378.5679.5577.3079.1079.109,463,400
24 Jan 202379.3880.3978.1179.5879.589,491,300
23 Jan 202377.8379.7276.6679.5079.5017,407,300
20 Jan 202377.0179.1075.9079.0979.0912,193,200
19 Jan 202376.2677.4275.9676.7576.7510,023,400
18 Jan 202379.8080.7577.1277.3177.3113,601,900
17 Jan 202380.1480.6778.8880.1880.1811,261,800
13 Jan 202378.5379.8178.0379.4879.488,624,700
12 Jan 202379.0180.3077.1079.7879.789,381,900
11 Jan 202378.6779.1977.8278.5478.5410,640,400
10 Jan 202376.9078.0276.5077.9277.9210,436,000
09 Jan 202377.0078.7676.5377.0877.0812,966,100
06 Jan 202376.7777.0673.9576.4876.4814,167,900
05 Jan 202377.3077.3275.6576.2776.2711,113,800
04 Jan 202376.1178.4875.4377.6977.6919,144,700
03 Jan 202373.6975.2673.3874.5874.5827,974,200
30 Dec 202269.4871.2669.0671.2271.2210,175,700
29 Dec 202268.3970.7468.2270.5670.5613,143,000
28 Dec 202268.1269.4767.2967.5567.558,897,600
27 Dec 202268.9669.2467.6868.3368.3310,323,800
23 Dec 202268.0569.2567.7169.0369.039,990,400
22 Dec 202268.5468.8266.3968.5768.5716,488,200
21 Dec 202268.8170.1968.0769.2169.2113,861,600
20 Dec 202268.3970.1368.1368.7668.769,470,900
19 Dec 202269.0669.6067.7568.9568.9515,330,000
16 Dec 202269.4070.8668.4569.2669.2625,735,200
15 Dec 202271.2971.6669.4469.7769.7717,639,900
14 Dec 202273.7074.3371.5972.6372.6318,298,800
13 Dec 202277.0477.8173.1073.7073.7020,069,600
12 Dec 202273.1474.0772.8073.8073.8013,652,800
09 Dec 202273.9574.5973.3473.5773.5711,781,600
08 Dec 202275.0975.8673.7974.2274.2213,151,100
07 Dec 202271.6875.3471.0174.4274.4224,695,600
06 Dec 202273.3873.8471.3572.2372.2314,692,600
05 Dec 202274.0175.4972.8273.6273.6218,317,200
02 Dec 202276.8277.0674.5274.6674.6624,238,400
01 Dec 202279.1180.7578.1478.5378.5315,189,000
30 Nov 202277.7079.1175.3278.4178.4125,747,300
29 Nov 202279.2380.7577.2677.6477.6415,491,100
28 Nov 202279.9382.9279.6479.9379.9311,282,600
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 202286.8687.2884.4384.9284.929,371,700
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 202286.5292.0086.4691.0391.0319,916,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...