UK markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.40+4.29 (+2.71%)
As of 12:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022158.37162.46156.79162.40162.404,569,194
27 Jan 2022159.43162.55156.54158.11158.1112,640,500
26 Jan 2022162.09165.33155.49156.98156.9815,955,100
25 Jan 2022159.80160.91155.27158.20158.2013,268,100
24 Jan 2022156.11162.45152.08162.17162.1723,702,200
21 Jan 2022171.80172.96163.30163.54163.5420,008,300
20 Jan 2022175.01179.88173.04173.28173.2813,992,500
19 Jan 2022174.35177.28172.60173.55173.5513,715,700
18 Jan 2022176.96179.68174.00174.46174.4612,721,300
14 Jan 2022179.15182.00175.40178.42178.4214,363,300
13 Jan 2022187.78190.84180.35181.01181.0112,779,900
12 Jan 2022189.70191.45185.28187.20187.2013,588,800
11 Jan 2022182.99192.85182.62191.52191.5212,867,700
10 Jan 2022185.75185.75177.40182.95182.9514,701,600
07 Jan 2022190.02193.13186.30187.60187.6012,622,400
06 Jan 2022185.52195.00185.07192.27192.2714,206,300
05 Jan 2022189.87194.25187.15187.16187.1613,227,600
04 Jan 2022196.00196.10188.19191.14191.1414,198,000
03 Jan 2022191.41196.00189.95194.94194.9412,788,200
31 Dec 2021191.45192.23188.40188.58188.587,360,400
30 Dec 2021189.61193.95188.91191.88191.889,634,800
29 Dec 2021190.03191.27187.83189.97189.977,038,700
28 Dec 2021192.19194.00189.11190.10190.107,969,400
27 Dec 2021192.39193.92191.08192.01192.018,351,800
23 Dec 2021192.47192.96190.25192.01192.017,762,000
22 Dec 2021189.16191.77188.04191.68191.689,541,600
21 Dec 2021183.18189.29183.08189.14189.1412,515,500
20 Dec 2021182.53184.41181.67182.68182.6810,906,800
17 Dec 2021187.01187.84181.99186.20186.2018,742,400
16 Dec 2021194.17195.24188.25188.75188.7512,326,100
15 Dec 2021185.12191.10183.67190.66190.6611,278,500
14 Dec 2021183.74189.14182.78186.80186.8011,414,200
13 Dec 2021187.50190.20185.30186.38186.3811,812,200
10 Dec 2021192.94194.15186.80188.51188.5111,893,900
09 Dec 2021196.06196.42191.44191.75191.7511,550,700
08 Dec 2021191.95197.69190.09197.35197.3514,433,200
07 Dec 2021188.67192.83188.43191.02191.0217,772,700
06 Dec 2021183.41186.07179.20184.86184.8613,303,400
03 Dec 2021187.73187.80179.29183.93183.9320,722,300
02 Dec 2021180.10188.80179.73187.15187.1520,422,700
01 Dec 2021187.77190.35179.15179.32179.3219,491,300
30 Nov 2021186.47188.82180.50184.89184.8921,144,300
29 Nov 2021188.92189.90182.43187.24187.2416,308,200
26 Nov 2021188.38193.00186.83187.79187.7911,080,400
24 Nov 2021187.00189.64184.74188.71188.7113,359,100
23 Nov 2021189.15190.79185.20188.05188.0520,004,500
22 Nov 2021193.62193.90184.27189.48189.4829,956,600
19 Nov 2021202.19202.50193.07193.61193.6124,607,500
18 Nov 2021206.99207.50199.20200.50200.5019,980,100
17 Nov 2021211.15213.97203.35206.27206.2723,095,600
16 Nov 2021214.89215.97211.77215.67215.6716,697,500
15 Nov 2021212.22214.21210.71212.54212.5417,433,100
12 Nov 2021203.25210.02201.48208.30208.3020,923,000
11 Nov 2021207.92208.31201.56202.03202.0317,712,100
10 Nov 2021204.10208.20202.78204.64204.6423,585,900
09 Nov 2021212.40212.40200.68205.42205.4263,995,100
08 Nov 2021227.96230.97226.25229.42229.4223,213,900
05 Nov 2021230.00230.42224.60225.78225.7816,633,100
04 Nov 2021231.61231.92225.00228.22228.2214,158,900
03 Nov 2021228.33230.90225.31230.38230.3814,178,000
02 Nov 2021232.54232.76227.80229.46229.4612,676,700
01 Nov 2021232.70233.55230.19231.28231.2814,054,900
29 Oct 2021235.43238.90231.71232.59232.5913,010,800
28 Oct 2021237.00237.94232.78236.83236.8314,288,300
27 Oct 2021243.85244.69233.92234.94234.9419,043,900
26 Oct 2021249.45249.88241.01243.00243.0014,404,300
25 Oct 2021254.96255.52245.82246.88246.8823,046,700
22 Oct 2021243.73246.66239.75240.40240.4024,170,900
21 Oct 2021258.61258.96242.98243.21243.2142,508,900
20 Oct 2021273.00273.51253.10258.36258.3631,271,700
19 Oct 2021271.01273.27269.83271.70271.703,985,900
18 Oct 2021266.39270.44264.71270.33270.334,367,100
15 Oct 2021268.70269.72265.44268.35268.355,003,000
14 Oct 2021261.50267.41260.20266.45266.457,850,600
13 Oct 2021258.73261.24254.24256.36256.366,024,100
12 Oct 2021256.00257.97253.78255.85255.854,289,300
11 Oct 2021257.93260.66254.69255.05255.055,031,700
08 Oct 2021264.95265.47259.80260.06260.064,084,900
07 Oct 2021265.95268.69263.07263.54263.545,276,400
06 Oct 2021256.29264.39256.03264.06264.064,615,300
05 Oct 2021255.22262.77253.59260.15260.156,326,600
04 Oct 2021261.84262.57251.59255.01255.017,267,200
01 Oct 2021261.45265.82260.11264.65264.654,560,400
30 Sept 2021259.65263.47258.73260.21260.215,321,700
29 Sept 2021263.51264.46256.89259.00259.006,829,100
28 Sept 2021269.89271.44261.68262.19262.198,352,400
27 Sept 2021274.78276.78272.19273.39273.394,614,900
24 Sept 2021276.02278.33274.69278.11278.113,985,800
23 Sept 2021274.45279.95273.78279.10279.105,409,600
22 Sept 2021270.46273.47266.50272.34272.345,574,100
21 Sept 2021271.75272.30267.80269.49269.494,326,100
20 Sept 2021271.55273.00265.68269.91269.917,728,300
17 Sept 2021282.18282.50275.92276.34276.348,117,200
16 Sept 2021281.04283.69280.39282.97282.973,606,700
15 Sept 2021284.21285.75279.50282.43282.434,056,800
14 Sept 2021281.84283.17279.71282.24282.244,216,700
13 Sept 2021286.72287.19277.80280.49280.494,836,500
10 Sept 2021288.60289.00284.11284.32284.323,811,700
09 Sept 2021287.45289.37285.08286.88286.884,170,000
08 Sept 2021296.55296.70283.33285.23285.2311,039,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...