PayPal Holdings, Inc.PYPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |