PayPal Holdings, Inc.
PYPL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.92 | $57.63 | $56.48 | $57.01 | +0.11% | 15.36M |
| Oct 29, 2026 | $56.26 | $57.71 | $56.12 | $56.95 | +0.71% | 9.84M |
| Oct 28, 2026 | $55.37 | $56.69 | $55.36 | $56.55 | +0.82% | 11.33M |
| Oct 27, 2026 | $55.41 | $56.63 | $54.34 | $56.09 | +2.00% | 19.29M |
| Oct 26, 2026 | $56.79 | $56.81 | $54.47 | $54.99 | -3.56% | 12.17M |
| Oct 23, 2026 | $56.91 | $57.57 | $56.84 | $57.02 | -0.90% | 8.47M |
| Oct 22, 2026 | $56.83 | $57.61 | $56.81 | $57.54 | +0.59% | 7.50M |
| Oct 21, 2026 | $57.14 | $57.95 | $56.85 | $57.20 | +0.11% | 10.68M |
| Oct 20, 2026 | $56.53 | $57.54 | $56.49 | $57.14 | +1.11% | 9.91M |
| Oct 19, 2026 | $55.39 | $56.65 | $55.12 | $56.51 | -0.34% | 25.79M |
| Oct 16, 2026 | $57.36 | $57.81 | $56.41 | $56.70 | -0.80% | 10.99M |
| Oct 15, 2026 | $55.64 | $57.22 | $55.51 | $57.16 | +1.89% | 9.06M |
| Oct 14, 2026 | $55.93 | $56.16 | $55.38 | $56.10 | -0.12% | 9.88M |
| Oct 13, 2026 | $56.21 | $56.40 | $55.83 | $56.17 | +0.21% | 8.61M |
| Oct 12, 2026 | $55.63 | $56.21 | $55.35 | $56.05 | +0.94% | 8.71M |
| Oct 9, 2026 | $55.02 | $55.68 | $54.73 | $55.53 | +0.93% | 11.86M |
| Oct 8, 2026 | $54.48 | $55.13 | $53.98 | $55.02 | +0.13% | 14.02M |
| Oct 7, 2026 | $54.30 | $55.36 | $54.19 | $54.95 | +0.62% | 10.75M |
| Oct 6, 2026 | $54.39 | $54.88 | $54.00 | $54.61 | +0.37% | 7.00M |
| Oct 5, 2026 | $52.49 | $54.42 | $52.43 | $54.41 | +3.05% | 8.28M |
| Oct 2, 2026 | $53.22 | $53.40 | $52.62 | $52.80 | -0.49% | 9.01M |
| Oct 1, 2026 | $53.07 | $53.64 | $52.69 | $53.06 | +1.01% | 11.71M |
| Sep 30, 2026 | $53.89 | $53.95 | $52.30 | $52.53 | -2.52% | 8.72M |
| Sep 29, 2026 | $54.11 | $54.23 | $53.33 | $53.89 | -0.72% | 8.05M |
| Sep 28, 2026 | $54.38 | $54.60 | $52.94 | $54.28 | -1.38% | 9.90M |
| Sep 25, 2026 | $52.59 | $55.55 | $52.31 | $55.04 | +4.64% | 20.39M |
| Sep 24, 2026 | $52.63 | $52.67 | $51.84 | $52.60 | +0.17% | 8.54M |
| Sep 23, 2026 | $52.79 | $53.09 | $51.81 | $52.51 | -0.72% | 11.56M |
| Sep 22, 2026 | $53.20 | $55.12 | $52.14 | $52.89 | +0.51% | 25.94M |
| Sep 21, 2026 | $52.74 | $53.06 | $52.24 | $52.62 | +0.40% | 9.71M |
| Sep 18, 2026 | $52.65 | $52.87 | $52.25 | $52.41 | -1.00% | 29.08M |
| Sep 17, 2026 | $52.94 | $53.40 | $52.72 | $52.94 | +0.44% | 8.49M |
| Sep 16, 2026 | $53.63 | $53.84 | $52.35 | $52.71 | -2.04% | 8.28M |
| Sep 15, 2026 | $54.10 | $54.24 | $53.38 | $53.81 | -0.41% | 8.15M |
| Sep 14, 2026 | $54.36 | $54.60 | $53.55 | $54.03 | +0.58% | 9.25M |
| Sep 11, 2026 | $53.31 | $54.40 | $53.31 | $53.72 | +0.77% | 10.00M |
| Sep 10, 2026 | $51.05 | $53.38 | $50.80 | $53.31 | +2.19% | 11.36M |
| Sep 9, 2026 | $52.99 | $53.20 | $52.13 | $52.17 | -1.90% | 9.53M |
| Sep 8, 2026 | $54.36 | $54.60 | $53.03 | $53.18 | -3.24% | 9.72M |
| Sep 4, 2026 | $56.13 | $56.14 | $54.51 | $54.96 | -3.27% | 13.04M |
| Sep 3, 2026 | $54.81 | $56.96 | $54.01 | $56.82 | +3.93% | 15.21M |
| Sep 2, 2026 | $52.57 | $55.19 | $52.35 | $54.67 | +4.33% | 15.06M |
| Sep 1, 2026 | $52.21 | $52.92 | $52.21 | $52.40 | -0.50% | 10.19M |
| Aug 31, 2026 | $53.39 | $53.68 | $51.92 | $52.67 | -1.85% | 19.88M |
| Aug 28, 2026 | $53.74 | $54.76 | $52.62 | $53.66 | -12.71% | 36.34M |
| Aug 27, 2026 | $61.98 | $62.31 | $61.37 | $61.47 | -0.55% | 9.17M |
| Aug 26, 2026 | $61.83 | $62.06 | $61.26 | $61.81 | -0.74% | 11.42M |
| Aug 25, 2026 | $61.24 | $62.39 | $61.07 | $62.27 | +0.96% | 10.34M |
| Aug 24, 2026 | $61.62 | $62.18 | $61.47 | $61.68 | +0.21% | 8.57M |
| Aug 21, 2026 | $62.29 | $62.68 | $61.46 | $61.55 | -1.20% | 11.48M |
| Aug 20, 2026 | $61.10 | $62.73 | $60.95 | $62.30 | +1.71% | 12.02M |
| Aug 19, 2026 | $60.57 | $61.83 | $60.55 | $61.25 | +1.36% | 9.49M |
| Aug 18, 2026 | $60.21 | $61.60 | $59.96 | $60.43 | -0.07% | 9.91M |
| Aug 17, 2026 | $61.01 | $61.11 | $60.15 | $60.47 | -1.93% | 9.23M |
| Aug 14, 2026 | $60.52 | $62.31 | $59.34 | $61.66 | +1.77% | 15.71M |
| Aug 13, 2026 | $59.75 | $60.76 | $59.01 | $60.59 | +2.35% | 9.57M |
| Aug 12, 2026 | $58.15 | $59.30 | $57.89 | $59.20 | +0.34% | 6.14M |
| Aug 11, 2026 | $58.55 | $59.44 | $58.55 | $59.00 | -0.12% | 9.75M |
| Aug 10, 2026 | $58.34 | $59.08 | $58.32 | $59.07 | 0.00% | 6.71M |
| Aug 7, 2026 | $59.69 | $59.99 | $58.81 | $59.07 | — | 8.41M |
