PayPal Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.900	14.490	13.900	14.490	14.490	1,512
2026-07-23	13.790	14.210	13.790	14.190	14.190	14,186
2026-07-22	14.230	14.230	14.000	14.030	14.030	158,796
2026-07-21	14.160	14.430	14.080	14.080	14.080	69,909
2026-07-20	14.600	14.600	14.050	14.450	14.450	7,560
2026-07-17	14.560	14.570	14.280	14.450	14.450	21,266
2026-07-16	14.100	14.690	14.000	14.560	14.560	53,334
2026-07-15	14.250	14.250	13.600	14.100	14.100	174,611
2026-07-14	12.360	12.360	11.780	11.950	11.950	27,246
2026-07-13	11.910	12.400	11.870	12.230	12.230	42,832
2026-07-10	11.600	11.850	11.590	11.760	11.760	10,294
2026-07-09	11.300	11.520	11.300	11.520	11.520	9,215
2026-07-08	11.840	11.840	11.280	11.500	11.500	25,166
2026-07-07	11.420	11.810	11.420	11.750	11.750	29,396
2026-07-06	11.590	11.600	11.400	11.550	11.550	36,219
2026-07-03	11.650	11.900	11.530	11.620	11.620	1,450
2026-07-02	11.320	11.830	11.320	11.800	11.800	23,945
2026-07-01	11.290	11.680	11.290	11.580	11.580	59,582
2026-06-30	11.570	11.570	10.990	11.170	11.170	24,793
2026-06-29	11.440	11.530	11.420	11.460	11.460	7,256
2026-06-26	11.110	11.430	10.920	11.410	11.410	46,224
2026-06-25	10.670	11.150	10.670	11.040	11.040	82,021
2026-06-24	10.680	11.210	10.680	10.840	10.840	1,922
2026-06-23	10.860	10.930	10.810	10.880	10.880	1,565
2026-06-22	10.830	11.140	10.820	11.100	11.100	4,390
2026-06-19	10.700	11.360	10.700	10.860	10.860	4,057
2026-06-18	10.860	11.060	10.740	10.980	10.980	6,462
2026-06-17	10.840	11.250	10.780	11.100	11.100	5,566
2026-06-16	10.940	11.150	10.810	11.000	11.000	32,677
2026-06-15	10.520	10.950	10.520	10.950	10.950	3,758
2026-06-12	10.600	10.600	10.420	10.420	10.420	27,113
2026-06-11	10.470	10.570	10.380	10.400	10.400	16,930
2026-06-10	10.460	10.700	10.460	10.530	10.530	20,960
2026-06-09	10.530	10.890	10.530	10.600	10.600	32,860
2026-06-08	10.630	10.700	10.500	10.620	10.620	6,996
2026-06-05	10.700	10.760	10.570	10.660	10.660	44,944
2026-06-03	11.080	11.200	10.500	10.670	10.670	35,692
2026-06-02	11.260	11.260	10.920	10.930	10.930	39,298
2026-06-01	11.280	11.550	11.160	11.160	11.160	150,596
2026-05-29	11.270	11.780	11.210	11.780	11.762	16,506
2026-05-28	10.990	11.220	10.960	11.140	11.123	87,133
2026-05-27	11.210	11.310	11.030	11.040	11.023	13,710
2026-05-26	11.110	11.210	11.050	11.210	11.193	29,711
2026-05-25	11.000	11.150	10.900	11.000	10.984	30,897
2026-05-22	11.230	11.230	11.040	11.230	11.213	17,065
2026-05-21	11.050	11.150	10.990	11.110	11.093	3,196
2026-05-20	10.830	11.110	10.830	10.910	10.894	29,660
2026-05-19	11.200	11.290	10.980	10.980	10.964	5,825
2026-05-18	11.240	11.300	11.070	11.090	11.073	40,568
2026-05-15	11.330	11.450	11.280	11.440	11.423	86,400
2026-05-14	11.430	11.430	11.150	11.150	11.133	51,873
2026-05-13	11.210	11.420	10.970	11.310	11.293	64,158
2026-05-12	11.030	11.160	10.890	11.050	11.033	7,753
2026-05-11	11.100	11.350	11.030	11.350	11.333	45,182
2026-05-08	11.420	11.420	11.030	11.030	11.013	10,082
2026-05-07	11.320	11.590	11.320	11.420	11.403	15,913
2026-05-06	11.510	11.690	11.300	11.420	11.403	14,804
2026-05-05	11.330	11.440	10.980	11.380	11.363	236,742
2026-05-04	12.480	12.580	12.470	12.480	12.461	162,504
2026-04-30	12.740	12.740	12.410	12.710	12.691	73,033

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0182 USD
2026-03-02	0.0203 USD
2025-11-17	0.0257 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.