PayPal Holdings, Inc.
PYPL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.19% | 8.41M |
| Aug 6, 2026 | $58.29 | $59.79 | $58.10 | $59.78 | +3.19% | 10.75M |
| Aug 5, 2026 | $59.07 | $59.40 | $57.91 | $57.93 | -1.04% | 8.52M |
| Aug 4, 2026 | $57.20 | $58.56 | $57.18 | $58.54 | +1.16% | 10.32M |
| Aug 3, 2026 | $58.13 | $58.25 | $57.34 | $57.87 | +1.15% | 9.30M |
| Jul 31, 2026 | $57.11 | $57.57 | $56.57 | $57.21 | -0.76% | 9.77M |
| Jul 30, 2026 | $57.40 | $57.89 | $56.66 | $57.65 | -1.20% | 11.97M |
| Jul 29, 2026 | $58.10 | $59.47 | $58.00 | $58.35 | +0.05% | 18.76M |
| Jul 28, 2026 | $56.76 | $58.80 | $56.46 | $58.32 | +4.01% | 22.91M |
| Jul 27, 2026 | $56.36 | $56.59 | $55.48 | $56.07 | -0.14% | 14.86M |
| Jul 24, 2026 | $56.31 | $56.48 | $55.22 | $56.15 | +0.27% | 11.76M |
| Jul 23, 2026 | $55.48 | $56.08 | $54.94 | $56.00 | +0.88% | 13.95M |
| Jul 22, 2026 | $55.98 | $56.38 | $55.24 | $55.51 | -0.61% | 11.19M |
| Jul 21, 2026 | $56.04 | $56.91 | $55.00 | $55.85 | -1.71% | 15.95M |
| Jul 20, 2026 | $56.49 | $57.16 | $55.28 | $56.82 | +0.46% | 24.70M |
| Jul 17, 2026 | $56.49 | $57.17 | $55.69 | $56.56 | -0.30% | 19.85M |
| Jul 16, 2026 | $55.41 | $57.67 | $55.28 | $56.73 | +2.18% | 33.84M |
| Jul 15, 2026 | $54.85 | $55.88 | $53.44 | $55.52 | +17.20% | 91.00M |
| Jul 14, 2026 | $46.70 | $47.39 | $46.43 | $47.37 | -0.59% | 9.42M |
| Jul 13, 2026 | $46.90 | $48.43 | $46.29 | $47.65 | +2.87% | 20.29M |
| Jul 10, 2026 | $45.95 | $46.45 | $45.77 | $46.32 | +2.21% | 10.64M |
| Jul 9, 2026 | $43.87 | $45.38 | $43.82 | $45.32 | +1.77% | 9.10M |
| Jul 8, 2026 | $45.09 | $45.28 | $43.73 | $44.53 | -2.45% | 9.60M |
| Jul 7, 2026 | $45.43 | $46.07 | $45.32 | $45.65 | +1.24% | 10.21M |
| Jul 6, 2026 | $44.45 | $45.14 | $43.78 | $45.09 | -0.84% | 11.50M |
| Jul 2, 2026 | $44.41 | $45.49 | $44.41 | $45.47 | +3.18% | 14.80M |
| Jul 1, 2026 | $43.86 | $44.89 | $43.56 | $44.07 | +2.06% | 22.97M |
| Jun 30, 2026 | $44.57 | $44.57 | $42.26 | $43.18 | -2.70% | 14.23M |
| Jun 29, 2026 | $44.64 | $44.74 | $44.08 | $44.38 | +0.20% | 16.68M |
| Jun 26, 2026 | $42.28 | $44.38 | $42.21 | $44.29 | +4.51% | 33.25M |
| Jun 25, 2026 | $42.70 | $43.00 | $42.33 | $42.38 | -0.24% | 10.37M |
| Jun 24, 2026 | $41.68 | $43.38 | $41.68 | $42.48 | +1.87% | 15.48M |
| Jun 23, 2026 | $42.13 | $42.47 | $41.65 | $41.70 | -1.51% | 13.93M |
| Jun 22, 2026 | $42.61 | $43.33 | $42.08 | $42.34 | -0.40% | 13.18M |
| Jun 18, 2026 | $42.20 | $42.82 | $41.65 | $42.51 | +1.02% | 27.22M |
| Jun 17, 2026 | $43.59 | $44.74 | $42.05 | $42.08 | — | 19.13M |
