PayPal Holdings, Inc.PYPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $58.80 | $58.86 | $57.28 | $57.66 | 15.06M |
| 1/8/2026 | $58.02 | $59.00 | $57.77 | $58.27 | 13.11M |
| 1/7/2026 | $59.87 | $60.14 | $58.26 | $58.51 | 18.04M |
| 1/6/2026 | $59.27 | $59.94 | $58.98 | $59.81 | 11.11M |
| 1/5/2026 | $58.01 | $60.11 | $57.90 | $59.29 | 17.12M |
| 1/2/2026 | $58.67 | $58.80 | $57.65 | $58.14 | 14.69M |
| 12/31/2025 | $59.03 | $59.04 | $58.34 | $58.38 | 13.03M |
| 12/30/2025 | $59.46 | $59.60 | $59.08 | $59.10 | 11.28M |
| 12/29/2025 | $59.85 | $60.14 | $59.13 | $59.49 | 12.91M |
| 12/26/2025 | $60.00 | $60.11 | $59.54 | $59.97 | 7.54M |
| 12/24/2025 | $59.33 | $60.15 | $59.31 | $60.04 | 5.49M |
| 12/23/2025 | $59.83 | $60.07 | $58.94 | $59.41 | 12.15M |
| 12/22/2025 | $59.96 | $60.55 | $59.76 | $59.86 | 13.98M |
| 12/19/2025 | $58.92 | $60.12 | $58.80 | $59.81 | 31.93M |
| 12/18/2025 | $59.59 | $60.32 | $58.92 | $59.44 | 23.73M |
| 12/17/2025 | $61.39 | $62.41 | $60.13 | $60.18 | 16.36M |
| 12/16/2025 | $61.69 | $62.15 | $60.95 | $61.33 | 17.32M |
| 12/15/2025 | $61.96 | $62.82 | $60.63 | $60.74 | 18.19M |
| 12/12/2025 | $61.08 | $62.15 | $61.00 | $61.66 | 15.96M |
| 12/11/2025 | $60.08 | $61.79 | $59.85 | $61.69 | 14.02M |
| 12/10/2025 | $60.49 | $61.48 | $60.16 | $61.16 | 19.99M |
| 12/9/2025 | $60.75 | $61.50 | $60.49 | $60.78 | 13.21M |
| 12/8/2025 | $62.43 | $62.51 | $60.99 | $61.12 | 12.54M |
| 12/5/2025 | $61.67 | $62.94 | $61.48 | $62.28 | 11.15M |
| 12/4/2025 | $60.50 | $62.10 | $60.39 | $61.73 | 15.99M |
| 12/3/2025 | $62.85 | $63.93 | $60.41 | $61.24 | 24.40M |
| 12/2/2025 | $62.92 | $63.84 | $62.15 | $62.90 | 10.83M |
| 12/1/2025 | $62.05 | $63.21 | $61.83 | $62.58 | 10.92M |
| 11/28/2025 | $62.23 | $63.06 | $62.13 | $62.69 | 7.88M |
| 11/26/2025 | $61.40 | $62.16 | $61.17 | $61.83 | 8.34M |
| 11/25/2025 | $60.86 | $61.98 | $60.72 | $61.22 | 11.07M |
| 11/24/2025 | $60.61 | $60.83 | $59.85 | $60.56 | 21.01M |
| 11/21/2025 | $58.24 | $60.96 | $58.04 | $60.57 | 20.85M |
| 11/20/2025 | $60.58 | $60.72 | $58.00 | $58.11 | 21.06M |
| 11/19/2025 | $60.61 | $60.76 | $59.16 | $60.11 | 25.06M |
| 11/18/2025 | $61.39 | $61.64 | $60.47 | $60.70 | 18.45M |
| 11/17/2025 | $62.81 | $63.17 | $61.29 | $61.89 | 20.63M |
| 11/14/2025 | $64.11 | $64.65 | $62.75 | $62.81 | 21.98M |
| 11/13/2025 | $66.51 | $67.28 | $65.15 | $65.33 | 14.19M |
| 11/12/2025 | $67.53 | $67.99 | $66.90 | $67.20 | 10.13M |
| 11/11/2025 | $66.25 | $67.95 | $66.23 | $67.40 | 10.03M |
| 11/10/2025 | $67.06 | $67.43 | $65.74 | $66.25 | 11.13M |
| 11/7/2025 | $65.50 | $66.52 | $64.78 | $66.22 | 13.45M |
| 11/6/2025 | $67.80 | $68.07 | $66.21 | $66.26 | 11.48M |
| 11/5/2025 | $66.02 | $68.21 | $65.90 | $68.06 | 13.61M |
| 11/4/2025 | $67.23 | $67.29 | $65.95 | $66.08 | 19.71M |
| 11/3/2025 | $69.53 | $70.35 | $67.71 | $68.34 | 14.62M |
| 10/31/2025 | $68.27 | $69.58 | $67.62 | $69.27 | 18.37M |
| 10/30/2025 | $69.83 | $70.77 | $67.90 | $67.93 | 19.55M |
| 10/29/2025 | $72.70 | $72.73 | $69.32 | $69.68 | 38.51M |
| 10/28/2025 | $76.21 | $79.22 | $72.83 | $73.02 | 83.72M |
| 10/27/2025 | $70.86 | $71.87 | $70.13 | $70.25 | 18.82M |
| 10/24/2025 | $70.15 | $71.25 | $69.74 | $69.77 | 8.64M |
| 10/23/2025 | $68.07 | $70.06 | $68.05 | $69.66 | 8.20M |
| 10/22/2025 | $69.17 | $69.37 | $67.91 | $68.07 | 8.17M |
| 10/21/2025 | $69.02 | $70.36 | $68.83 | $70.05 | 9.03M |
| 10/20/2025 | $67.68 | $69.47 | $67.65 | $69.20 | 10.02M |
| 10/17/2025 | $65.54 | $67.71 | $65.45 | $67.41 | 11.15M |
| 10/16/2025 | $68.13 | $68.60 | $65.42 | $66.05 | 19.26M |
| 10/15/2025 | $69.39 | $69.88 | $67.84 | $67.98 | 11.25M |
| 10/14/2025 | $67.41 | $69.71 | $66.77 | $69.15 | 12.97M |
| 10/13/2025 | $70.72 | $70.93 | $68.16 | $68.86 | 20.04M |