PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
255.55-10.52 (-3.95%)
As of 12:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 262.76 | 265.91 | 255.36 | 255.55 | 255.55 | 4,472,099 |
| Feb 24, 2021 | 266.11 | 268.67 | 259.10 | 266.07 | 266.07 | 10,829,800 |
| Feb 23, 2021 | 259.69 | 267.25 | 252.56 | 265.00 | 265.00 | 20,426,600 |
| Feb 22, 2021 | 281.42 | 285.00 | 273.29 | 273.85 | 273.85 | 13,083,600 |
| Feb 19, 2021 | 292.12 | 293.94 | 285.46 | 286.92 | 286.92 | 9,397,600 |
| Feb 18, 2021 | 291.13 | 292.97 | 285.03 | 290.81 | 290.81 | 9,693,800 |
| Feb 17, 2021 | 297.63 | 301.50 | 290.56 | 297.20 | 297.20 | 9,865,100 |
| Feb 16, 2021 | 306.40 | 309.14 | 298.18 | 304.79 | 304.79 | 13,584,400 |
| Feb 12, 2021 | 292.64 | 299.34 | 289.32 | 298.37 | 298.37 | 11,851,800 |
| Feb 11, 2021 | 287.33 | 302.10 | 281.60 | 285.03 | 285.03 | 21,294,700 |
| Feb 10, 2021 | 285.10 | 286.08 | 278.40 | 283.18 | 283.18 | 9,364,500 |
| Feb 09, 2021 | 280.38 | 286.89 | 276.51 | 284.20 | 284.20 | 8,697,000 |
| Feb 08, 2021 | 276.88 | 282.70 | 274.62 | 282.17 | 282.17 | 10,065,500 |
| Feb 05, 2021 | 268.61 | 270.00 | 264.71 | 269.44 | 269.44 | 7,967,200 |
| Feb 04, 2021 | 265.34 | 274.94 | 260.85 | 270.43 | 270.43 | 23,840,900 |
| Feb 03, 2021 | 253.96 | 254.32 | 247.39 | 251.90 | 251.90 | 13,545,700 |
| Feb 02, 2021 | 243.61 | 250.19 | 240.53 | 249.10 | 249.10 | 7,082,800 |
| Feb 01, 2021 | 238.37 | 244.14 | 235.40 | 241.85 | 241.85 | 7,788,200 |
| Jan 29, 2021 | 238.65 | 240.87 | 232.66 | 234.31 | 234.31 | 9,805,800 |
| Jan 28, 2021 | 235.00 | 241.55 | 232.21 | 237.79 | 237.79 | 8,295,500 |
| Jan 27, 2021 | 234.70 | 235.40 | 225.00 | 229.94 | 229.94 | 11,787,000 |
| Jan 26, 2021 | 246.90 | 248.76 | 240.03 | 241.00 | 241.00 | 7,883,000 |
| Jan 25, 2021 | 253.80 | 254.39 | 242.22 | 247.75 | 247.75 | 8,499,400 |
| Jan 22, 2021 | 246.65 | 254.39 | 246.20 | 252.00 | 252.00 | 7,800,500 |
| Jan 21, 2021 | 246.67 | 250.37 | 243.58 | 248.64 | 248.64 | 10,336,600 |
| Jan 20, 2021 | 248.85 | 249.65 | 244.14 | 244.26 | 244.26 | 5,803,200 |
| Jan 19, 2021 | 243.30 | 248.74 | 241.00 | 247.25 | 247.25 | 7,436,800 |
| Jan 15, 2021 | 242.25 | 244.56 | 235.03 | 239.79 | 239.79 | 8,373,300 |
| Jan 14, 2021 | 246.87 | 249.85 | 241.54 | 242.06 | 242.06 | 6,976,700 |
| Jan 13, 2021 | 236.57 | 247.44 | 236.54 | 244.90 | 244.90 | 7,354,900 |
| Jan 12, 2021 | 237.62 | 238.80 | 233.83 | 237.64 | 237.64 | 4,145,600 |
| Jan 11, 2021 | 238.04 | 240.84 | 234.09 | 237.50 | 237.50 | 5,073,100 |
| Jan 08, 2021 | 237.43 | 242.91 | 236.07 | 242.46 | 242.46 | 6,767,700 |
| Jan 07, 2021 | 229.46 | 235.60 | 229.22 | 235.04 | 235.04 | 7,107,900 |
| Jan 06, 2021 | 228.94 | 232.49 | 225.70 | 226.83 | 226.83 | 9,211,700 |
| Jan 05, 2021 | 230.47 | 235.64 | 229.80 | 234.91 | 234.91 | 5,047,800 |
| Jan 04, 2021 | 237.80 | 238.00 | 227.54 | 231.92 | 231.92 | 8,148,700 |
| Dec 31, 2020 | 232.00 | 234.69 | 229.69 | 234.20 | 234.20 | 5,002,700 |
| Dec 30, 2020 | 232.19 | 233.84 | 230.02 | 231.51 | 231.51 | 6,017,600 |
| Dec 29, 2020 | 236.00 | 236.25 | 229.68 | 231.03 | 231.03 | 8,316,100 |
| Dec 28, 2020 | 243.50 | 243.50 | 235.25 | 235.73 | 235.73 | 7,079,500 |
| Dec 24, 2020 | 240.36 | 242.12 | 238.09 | 238.64 | 238.64 | 3,053,800 |
| Dec 23, 2020 | 243.60 | 244.25 | 238.33 | 239.44 | 239.44 | 6,421,300 |
| Dec 22, 2020 | 240.16 | 243.68 | 238.09 | 243.49 | 243.49 | 6,331,700 |
| Dec 21, 2020 | 232.62 | 239.75 | 232.20 | 237.72 | 237.72 | 8,156,000 |
| Dec 18, 2020 | 236.66 | 237.17 | 232.28 | 236.45 | 236.45 | 11,534,700 |
| Dec 17, 2020 | 234.51 | 238.10 | 232.40 | 235.51 | 235.51 | 8,914,100 |
| Dec 16, 2020 | 224.80 | 231.15 | 224.61 | 230.20 | 230.20 | 10,110,000 |
| Dec 15, 2020 | 221.93 | 222.31 | 217.12 | 221.60 | 221.60 | 6,508,100 |
| Dec 14, 2020 | 215.95 | 223.16 | 215.00 | 220.79 | 220.79 | 9,759,400 |
| Dec 11, 2020 | 213.39 | 215.00 | 210.42 | 214.06 | 214.06 | 4,283,400 |
| Dec 10, 2020 | 208.36 | 216.23 | 206.65 | 215.34 | 215.34 | 6,556,800 |
| Dec 09, 2020 | 217.00 | 218.94 | 209.25 | 210.80 | 210.80 | 7,807,500 |
| Dec 08, 2020 | 216.32 | 218.72 | 215.57 | 216.94 | 216.94 | 5,419,600 |
| Dec 07, 2020 | 217.39 | 219.32 | 216.31 | 217.93 | 217.93 | 5,363,400 |
| Dec 04, 2020 | 214.88 | 218.55 | 213.01 | 217.77 | 217.77 | 6,214,600 |
| Dec 03, 2020 | 213.33 | 216.93 | 213.11 | 214.54 | 214.54 | 7,645,200 |
| Dec 02, 2020 | 215.60 | 215.75 | 210.50 | 212.56 | 212.56 | 7,537,400 |
| Dec 01, 2020 | 217.15 | 220.57 | 214.34 | 216.54 | 216.54 | 10,147,000 |
| Nov 30, 2020 | 212.51 | 215.83 | 207.09 | 214.12 | 214.12 | 12,976,100 |
| Nov 27, 2020 | 213.20 | 213.84 | 208.62 | 211.39 | 211.39 | 5,363,200 |
| Nov 25, 2020 | 206.29 | 216.07 | 206.23 | 214.46 | 214.46 | 13,817,500 |
| Nov 24, 2020 | 204.00 | 207.08 | 198.86 | 206.00 | 206.00 | 14,781,600 |
| Nov 23, 2020 | 194.53 | 202.16 | 193.92 | 200.82 | 200.82 | 12,020,000 |
| Nov 20, 2020 | 192.47 | 194.73 | 190.96 | 192.67 | 192.67 | 11,514,100 |
| Nov 19, 2020 | 190.82 | 192.75 | 189.57 | 190.90 | 190.90 | 9,391,500 |
| Nov 18, 2020 | 192.59 | 192.95 | 189.54 | 190.12 | 190.12 | 8,095,400 |
| Nov 17, 2020 | 192.13 | 194.63 | 190.63 | 192.30 | 192.30 | 6,448,800 |
| Nov 16, 2020 | 185.19 | 192.38 | 183.54 | 191.94 | 191.94 | 10,127,800 |
| Nov 13, 2020 | 191.11 | 191.73 | 186.85 | 188.62 | 188.62 | 6,017,200 |
| Nov 12, 2020 | 193.95 | 194.90 | 188.43 | 189.10 | 189.10 | 7,096,100 |
| Nov 11, 2020 | 187.50 | 193.10 | 186.40 | 192.34 | 192.34 | 9,151,700 |
| Nov 10, 2020 | 184.98 | 186.71 | 178.60 | 183.36 | 183.36 | 13,144,300 |
| Nov 09, 2020 | 195.74 | 196.07 | 184.44 | 184.72 | 184.72 | 18,986,400 |
| Nov 06, 2020 | 204.60 | 204.92 | 198.55 | 202.73 | 202.73 | 8,075,100 |
| Nov 05, 2020 | 202.30 | 204.92 | 199.37 | 204.56 | 204.56 | 15,188,500 |
| Nov 04, 2020 | 186.76 | 195.00 | 184.11 | 194.29 | 194.29 | 16,107,000 |
| Nov 03, 2020 | 177.94 | 188.75 | 174.81 | 179.81 | 179.81 | 31,656,000 |
| Nov 02, 2020 | 189.01 | 192.71 | 185.05 | 187.76 | 187.76 | 14,386,000 |
| Oct 30, 2020 | 193.29 | 195.33 | 182.92 | 186.13 | 186.13 | 12,029,700 |
| Oct 29, 2020 | 194.08 | 197.59 | 192.31 | 195.04 | 195.04 | 7,627,100 |
| Oct 28, 2020 | 196.96 | 198.39 | 191.50 | 192.31 | 192.31 | 8,050,000 |
| Oct 27, 2020 | 198.79 | 201.32 | 197.72 | 200.43 | 200.43 | 4,754,400 |
| Oct 26, 2020 | 200.66 | 203.89 | 195.05 | 197.22 | 197.22 | 7,716,000 |
| Oct 23, 2020 | 206.24 | 206.24 | 201.21 | 203.04 | 203.04 | 6,644,700 |
| Oct 22, 2020 | 211.90 | 212.34 | 202.14 | 203.93 | 203.93 | 12,398,300 |
| Oct 21, 2020 | 208.30 | 215.83 | 206.02 | 213.07 | 213.07 | 17,247,200 |
| Oct 20, 2020 | 201.14 | 205.47 | 200.31 | 201.96 | 201.96 | 4,867,700 |
| Oct 19, 2020 | 205.52 | 207.23 | 199.10 | 200.06 | 200.06 | 6,566,700 |
| Oct 16, 2020 | 204.44 | 207.47 | 202.22 | 204.45 | 204.45 | 9,662,200 |
| Oct 15, 2020 | 199.99 | 203.48 | 198.13 | 203.14 | 203.14 | 7,626,700 |
| Oct 14, 2020 | 208.20 | 208.95 | 200.50 | 203.60 | 203.60 | 8,588,100 |
| Oct 13, 2020 | 202.44 | 209.02 | 200.11 | 207.74 | 207.74 | 8,145,300 |
| Oct 12, 2020 | 199.87 | 204.08 | 196.63 | 201.51 | 201.51 | 10,603,200 |
| Oct 09, 2020 | 194.36 | 197.35 | 192.60 | 197.27 | 197.27 | 7,082,400 |
| Oct 08, 2020 | 196.75 | 196.87 | 192.67 | 193.06 | 193.06 | 5,582,600 |
| Oct 07, 2020 | 193.91 | 195.71 | 193.33 | 194.61 | 194.61 | 4,228,700 |
| Oct 06, 2020 | 196.13 | 197.37 | 190.88 | 191.66 | 191.66 | 5,921,800 |
| Oct 05, 2020 | 193.55 | 196.91 | 192.16 | 196.85 | 196.85 | 5,024,100 |
| Oct 02, 2020 | 192.73 | 196.21 | 189.25 | 191.91 | 191.91 | 6,546,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
