PayPal Holdings, Inc.PYPLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $44.83 | $45.95 | $44.64 | $45.63 | 16.99M |
| 2/27/2026 | $45.81 | $46.42 | $45.42 | $46.21 | 23.64M |
| 2/26/2026 | $47.50 | $47.73 | $44.50 | $45.53 | 48.09M |
| 2/25/2026 | $47.38 | $48.50 | $46.45 | $47.32 | 42.79M |
| 2/24/2026 | $43.50 | $48.00 | $43.03 | $47.02 | 58.56M |
| 2/23/2026 | $41.05 | $45.69 | $40.53 | $44.05 | 75.62M |
| 2/20/2026 | $41.58 | $42.81 | $41.51 | $41.65 | 23.17M |
| 2/19/2026 | $41.11 | $41.79 | $40.85 | $41.73 | 24.65M |
| 2/18/2026 | $40.77 | $41.76 | $40.59 | $41.45 | 17.93M |
| 2/17/2026 | $40.50 | $41.60 | $40.37 | $40.81 | 20.34M |
| 2/13/2026 | $39.24 | $40.37 | $39.09 | $40.29 | 25.09M |
| 2/12/2026 | $40.28 | $40.28 | $38.46 | $39.08 | 28.00M |
| 2/11/2026 | $41.50 | $41.62 | $40.01 | $40.46 | 21.54M |
| 2/10/2026 | $40.75 | $42.35 | $40.75 | $41.49 | 22.79M |
| 2/9/2026 | $40.21 | $41.27 | $39.81 | $41.15 | 26.03M |
| 2/6/2026 | $40.25 | $40.61 | $39.38 | $40.42 | 34.92M |
| 2/5/2026 | $40.60 | $41.01 | $38.88 | $39.90 | 42.84M |
| 2/4/2026 | $41.60 | $41.84 | $39.96 | $41.03 | 58.02M |
| 2/3/2026 | $42.89 | $43.70 | $41.43 | $41.70 | 141.69M |
| 2/2/2026 | $52.50 | $53.44 | $52.32 | $52.33 | 27.45M |
| 1/30/2026 | $52.44 | $52.95 | $52.06 | $52.69 | 18.61M |
| 1/29/2026 | $54.12 | $54.17 | $52.53 | $53.11 | 19.46M |
| 1/28/2026 | $55.01 | $55.49 | $53.65 | $54.08 | 19.22M |
| 1/27/2026 | $56.50 | $56.63 | $55.21 | $55.51 | 14.24M |
| 1/26/2026 | $56.57 | $57.12 | $56.50 | $56.60 | 9.97M |
| 1/23/2026 | $56.83 | $56.99 | $56.41 | $56.62 | 8.76M |
| 1/22/2026 | $56.59 | $57.55 | $56.55 | $57.15 | 14.54M |
| 1/21/2026 | $55.52 | $56.33 | $55.10 | $55.89 | 15.12M |
| 1/20/2026 | $55.58 | $56.08 | $55.02 | $55.08 | 19.74M |
| 1/16/2026 | $56.79 | $56.97 | $56.24 | $56.89 | 15.12M |
| 1/15/2026 | $57.74 | $57.86 | $56.60 | $56.74 | 16.41M |
| 1/14/2026 | $56.40 | $57.79 | $56.27 | $57.66 | 16.04M |
| 1/13/2026 | $57.21 | $57.30 | $56.28 | $56.56 | 15.90M |
| 1/12/2026 | $57.61 | $57.78 | $56.76 | $57.29 | 19.90M |
| 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 |