Canada markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.84-1.63 (-2.28%)
At close: 04:00PM EDT
70.10 +0.26 (+0.37%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202270.8270.8967.5869.8469.8414,257,300
Jun 29, 202271.2172.1569.7771.4771.4711,344,500
Jun 28, 202275.6876.9271.6171.8271.8214,995,000
Jun 27, 202277.9978.4575.3275.9475.9411,657,200
Jun 24, 202274.7978.6674.3977.6877.6829,833,700
Jun 23, 202273.2774.0071.5673.8173.8116,986,800
Jun 22, 202271.8774.5771.3872.9772.9713,575,700
Jun 21, 202274.5175.0072.2872.3772.3714,934,800
Jun 17, 202271.3373.6670.4772.9072.9017,143,600
Jun 16, 202273.3374.0770.7171.2371.2314,404,300
Jun 15, 202273.4777.1072.3975.8375.8317,165,600
Jun 14, 202274.3075.0871.4672.4672.4619,289,300
Jun 13, 202276.0378.1373.4673.7273.7219,674,400
Jun 10, 202280.4381.4678.2579.3079.3019,125,000
Jun 09, 202286.8188.1384.0784.1184.1111,771,500
Jun 08, 202288.3289.3286.8987.5187.519,129,600
Jun 07, 202285.1088.8284.5288.5988.5910,423,800
Jun 06, 202287.9688.9986.4086.8186.8112,472,000
Jun 03, 202286.6888.1085.7086.5386.5311,803,200
Jun 02, 202282.2288.6182.2288.3288.3217,299,800
Jun 01, 202285.4786.7781.8582.4882.4811,019,100
May 31, 202284.7186.5983.1485.2185.2115,500,000
May 27, 202281.1685.4280.7485.2185.2116,874,100
May 26, 202280.3781.3079.7580.4280.4221,681,900
May 25, 202277.9680.7877.2580.1280.1214,075,400
May 24, 202279.8980.0077.2078.6578.6513,309,600
May 23, 202280.4482.0679.2881.1881.1812,309,200
May 20, 202283.7183.7777.5680.5480.5416,887,400
May 19, 202276.8382.3176.8381.2881.2819,779,300
May 18, 202278.6079.9476.7777.1877.1815,955,300
May 17, 202279.8981.2977.3179.7579.7512,677,400
May 16, 202278.5979.0676.1977.6577.6515,432,300
May 13, 202276.3779.1976.3778.8378.8317,111,400
May 12, 202273.7576.5671.8374.2974.2929,361,000
May 11, 202277.7580.3975.0275.1775.1716,770,200
May 10, 202281.7182.2776.1378.7578.7521,126,300
May 09, 202279.8982.1478.8579.5379.5325,513,700
May 06, 202285.3285.3780.9081.6881.6821,369,300
May 05, 202290.7390.7384.1785.4385.4322,066,500
May 04, 202290.2592.8587.1292.7292.7215,850,600
May 03, 202291.4892.2590.0490.7190.7115,227,600
May 02, 202287.5592.4986.8291.5391.5321,340,500
Apr 29, 202291.0094.5187.7587.9387.9324,872,400
Apr 28, 202285.0693.1884.3792.0992.0942,836,600
Apr 27, 202283.5786.6182.1282.6182.6124,669,800
Apr 26, 202286.7786.8683.5783.7083.7017,205,300
Apr 25, 202285.3287.9384.4287.7887.7815,683,400
Apr 22, 202289.2990.2585.9886.0386.0321,053,000
Apr 21, 202296.1497.6188.8189.4089.4027,204,100
Apr 20, 2022101.95101.9594.4394.9094.9026,487,000
Apr 19, 2022100.00104.8699.91103.66103.6612,768,100
Apr 18, 2022102.05103.0099.14100.58100.5815,342,400
Apr 14, 2022105.08105.70102.06102.31102.3116,125,800
Apr 13, 2022102.59105.95102.29105.17105.1726,481,900
Apr 12, 2022111.64112.74107.75108.25108.2512,493,600
Apr 11, 2022109.75111.39108.44109.81109.8110,706,600
Apr 08, 2022112.26113.24110.25111.21111.2110,521,800
Apr 07, 2022111.52114.34110.10113.04113.0412,471,300
Apr 06, 2022115.26115.52110.86112.49112.4916,288,900
Apr 05, 2022122.83122.92117.20117.65117.6512,778,700
Apr 04, 2022117.06122.32116.88121.86121.8615,266,400
Apr 01, 2022116.00118.24115.04116.67116.6711,037,800
Mar 31, 2022118.11118.89115.59115.65115.6513,928,300
Mar 30, 2022122.32122.81118.03118.49118.4916,513,300
Mar 29, 2022118.65121.55116.97121.18121.1815,918,400
Mar 28, 2022114.00117.10112.36116.17116.1713,868,000
Mar 25, 2022116.04116.19112.09113.76113.7612,371,500
Mar 24, 2022115.82116.19113.32116.05116.0513,546,700
Mar 23, 2022115.53117.36114.09114.65114.6514,430,600
Mar 22, 2022114.65119.35114.65117.87117.8716,746,100
Mar 21, 2022117.22117.50112.50114.65114.6519,888,900
Mar 18, 2022111.53119.38110.23118.77118.7731,997,800
Mar 17, 2022106.56112.18106.47112.16112.1621,950,800
Mar 16, 2022102.38107.94101.89107.92107.9224,840,500
Mar 15, 202298.68100.5796.05100.46100.4618,032,900
Mar 14, 202296.04100.6494.6396.8796.8720,988,900
Mar 11, 202299.7599.8295.5296.5796.5715,141,700
Mar 10, 202299.0599.3296.4098.5598.5514,703,200
Mar 09, 202298.12100.7397.29100.22100.2220,811,300
Mar 08, 202293.0498.6092.2594.9094.9025,130,900
Mar 07, 202299.57100.3393.5093.6193.6126,529,900
Mar 04, 2022100.24102.3998.6299.9199.9120,151,600
Mar 03, 2022107.66107.75100.86101.34101.3420,330,800
Mar 02, 2022105.61107.23103.69106.61106.6117,023,500
Mar 01, 2022112.73112.75105.56106.51106.5119,597,700
Feb 28, 2022110.31113.54108.93111.93111.9325,719,300
Feb 25, 2022106.15111.10104.53110.94110.9433,806,900
Feb 24, 202294.74105.2694.50105.02105.0235,400,600
Feb 23, 2022105.02105.55100.60100.72100.7225,263,600
Feb 22, 2022102.15105.08101.71103.17103.1728,422,200
Feb 18, 2022106.00106.74103.03103.65103.6528,157,400
Feb 17, 2022109.99111.41104.99105.20105.2033,972,200
Feb 16, 2022114.70114.79110.38110.54110.5428,938,700
Feb 15, 2022115.42116.40114.01115.46115.4619,007,600
Feb 14, 2022113.62116.63113.00114.12114.1222,787,000
Feb 11, 2022119.65120.89114.73115.29115.2924,624,900
Feb 10, 2022121.54125.28118.48119.02119.0230,012,600
Feb 09, 2022122.21123.97119.81122.94122.9429,475,600
Feb 08, 2022121.02123.33118.55120.26120.2630,862,700
Feb 07, 2022126.58129.42120.50121.41121.4130,384,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...