U.S. markets close in 4 hours

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021262.76265.91255.36255.55255.554,472,099
Feb 24, 2021266.11268.67259.10266.07266.0710,829,800
Feb 23, 2021259.69267.25252.56265.00265.0020,426,600
Feb 22, 2021281.42285.00273.29273.85273.8513,083,600
Feb 19, 2021292.12293.94285.46286.92286.929,397,600
Feb 18, 2021291.13292.97285.03290.81290.819,693,800
Feb 17, 2021297.63301.50290.56297.20297.209,865,100
Feb 16, 2021306.40309.14298.18304.79304.7913,584,400
Feb 12, 2021292.64299.34289.32298.37298.3711,851,800
Feb 11, 2021287.33302.10281.60285.03285.0321,294,700
Feb 10, 2021285.10286.08278.40283.18283.189,364,500
Feb 09, 2021280.38286.89276.51284.20284.208,697,000
Feb 08, 2021276.88282.70274.62282.17282.1710,065,500
Feb 05, 2021268.61270.00264.71269.44269.447,967,200
Feb 04, 2021265.34274.94260.85270.43270.4323,840,900
Feb 03, 2021253.96254.32247.39251.90251.9013,545,700
Feb 02, 2021243.61250.19240.53249.10249.107,082,800
Feb 01, 2021238.37244.14235.40241.85241.857,788,200
Jan 29, 2021238.65240.87232.66234.31234.319,805,800
Jan 28, 2021235.00241.55232.21237.79237.798,295,500
Jan 27, 2021234.70235.40225.00229.94229.9411,787,000
Jan 26, 2021246.90248.76240.03241.00241.007,883,000
Jan 25, 2021253.80254.39242.22247.75247.758,499,400
Jan 22, 2021246.65254.39246.20252.00252.007,800,500
Jan 21, 2021246.67250.37243.58248.64248.6410,336,600
Jan 20, 2021248.85249.65244.14244.26244.265,803,200
Jan 19, 2021243.30248.74241.00247.25247.257,436,800
Jan 15, 2021242.25244.56235.03239.79239.798,373,300
Jan 14, 2021246.87249.85241.54242.06242.066,976,700
Jan 13, 2021236.57247.44236.54244.90244.907,354,900
Jan 12, 2021237.62238.80233.83237.64237.644,145,600
Jan 11, 2021238.04240.84234.09237.50237.505,073,100
Jan 08, 2021237.43242.91236.07242.46242.466,767,700
Jan 07, 2021229.46235.60229.22235.04235.047,107,900
Jan 06, 2021228.94232.49225.70226.83226.839,211,700
Jan 05, 2021230.47235.64229.80234.91234.915,047,800
Jan 04, 2021237.80238.00227.54231.92231.928,148,700
Dec 31, 2020232.00234.69229.69234.20234.205,002,700
Dec 30, 2020232.19233.84230.02231.51231.516,017,600
Dec 29, 2020236.00236.25229.68231.03231.038,316,100
Dec 28, 2020243.50243.50235.25235.73235.737,079,500
Dec 24, 2020240.36242.12238.09238.64238.643,053,800
Dec 23, 2020243.60244.25238.33239.44239.446,421,300
Dec 22, 2020240.16243.68238.09243.49243.496,331,700
Dec 21, 2020232.62239.75232.20237.72237.728,156,000
Dec 18, 2020236.66237.17232.28236.45236.4511,534,700
Dec 17, 2020234.51238.10232.40235.51235.518,914,100
Dec 16, 2020224.80231.15224.61230.20230.2010,110,000
Dec 15, 2020221.93222.31217.12221.60221.606,508,100
Dec 14, 2020215.95223.16215.00220.79220.799,759,400
Dec 11, 2020213.39215.00210.42214.06214.064,283,400
Dec 10, 2020208.36216.23206.65215.34215.346,556,800
Dec 09, 2020217.00218.94209.25210.80210.807,807,500
Dec 08, 2020216.32218.72215.57216.94216.945,419,600
Dec 07, 2020217.39219.32216.31217.93217.935,363,400
Dec 04, 2020214.88218.55213.01217.77217.776,214,600
Dec 03, 2020213.33216.93213.11214.54214.547,645,200
Dec 02, 2020215.60215.75210.50212.56212.567,537,400
Dec 01, 2020217.15220.57214.34216.54216.5410,147,000
Nov 30, 2020212.51215.83207.09214.12214.1212,976,100
Nov 27, 2020213.20213.84208.62211.39211.395,363,200
Nov 25, 2020206.29216.07206.23214.46214.4613,817,500
Nov 24, 2020204.00207.08198.86206.00206.0014,781,600
Nov 23, 2020194.53202.16193.92200.82200.8212,020,000
Nov 20, 2020192.47194.73190.96192.67192.6711,514,100
Nov 19, 2020190.82192.75189.57190.90190.909,391,500
Nov 18, 2020192.59192.95189.54190.12190.128,095,400
Nov 17, 2020192.13194.63190.63192.30192.306,448,800
Nov 16, 2020185.19192.38183.54191.94191.9410,127,800
Nov 13, 2020191.11191.73186.85188.62188.626,017,200
Nov 12, 2020193.95194.90188.43189.10189.107,096,100
Nov 11, 2020187.50193.10186.40192.34192.349,151,700
Nov 10, 2020184.98186.71178.60183.36183.3613,144,300
Nov 09, 2020195.74196.07184.44184.72184.7218,986,400
Nov 06, 2020204.60204.92198.55202.73202.738,075,100
Nov 05, 2020202.30204.92199.37204.56204.5615,188,500
Nov 04, 2020186.76195.00184.11194.29194.2916,107,000
Nov 03, 2020177.94188.75174.81179.81179.8131,656,000
Nov 02, 2020189.01192.71185.05187.76187.7614,386,000
Oct 30, 2020193.29195.33182.92186.13186.1312,029,700
Oct 29, 2020194.08197.59192.31195.04195.047,627,100
Oct 28, 2020196.96198.39191.50192.31192.318,050,000
Oct 27, 2020198.79201.32197.72200.43200.434,754,400
Oct 26, 2020200.66203.89195.05197.22197.227,716,000
Oct 23, 2020206.24206.24201.21203.04203.046,644,700
Oct 22, 2020211.90212.34202.14203.93203.9312,398,300
Oct 21, 2020208.30215.83206.02213.07213.0717,247,200
Oct 20, 2020201.14205.47200.31201.96201.964,867,700
Oct 19, 2020205.52207.23199.10200.06200.066,566,700
Oct 16, 2020204.44207.47202.22204.45204.459,662,200
Oct 15, 2020199.99203.48198.13203.14203.147,626,700
Oct 14, 2020208.20208.95200.50203.60203.608,588,100
Oct 13, 2020202.44209.02200.11207.74207.748,145,300
Oct 12, 2020199.87204.08196.63201.51201.5110,603,200
Oct 09, 2020194.36197.35192.60197.27197.277,082,400
Oct 08, 2020196.75196.87192.67193.06193.065,582,600
Oct 07, 2020193.91195.71193.33194.61194.614,228,700
Oct 06, 2020196.13197.37190.88191.66191.665,921,800
Oct 05, 2020193.55196.91192.16196.85196.855,024,100
Oct 02, 2020192.73196.21189.25191.91191.916,546,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...