PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.530	12.960	12.350	12.410	12.391	60,514
2026-04-28	12.460	12.560	12.310	12.400	12.381	88,075
2026-04-27	12.840	12.840	12.300	12.480	12.461	29,409
2026-04-24	12.220	12.840	12.220	12.840	12.821	5,894
2026-04-23	12.550	12.550	12.300	12.300	12.282	89,019
2026-04-22	12.900	12.900	12.610	12.810	12.791	108,897
2026-04-20	12.750	12.960	12.620	12.960	12.941	17,381
2026-04-17	12.560	12.770	12.480	12.660	12.641	49,495
2026-04-16	12.280	12.490	12.100	12.460	12.441	28,742
2026-04-15	11.830	12.410	11.830	12.240	12.222	4,160
2026-04-14	12.030	12.170	11.910	12.070	12.052	8,075
2026-04-13	11.260	11.980	11.260	11.910	11.892	134,151
2026-04-10	11.570	11.570	11.300	11.410	11.393	32,243
2026-04-09	11.870	11.870	11.440	11.600	11.583	23,843
2026-04-08	11.710	11.980	11.600	11.980	11.962	26,132
2026-04-07	11.840	11.840	11.540	11.790	11.772	71,127
2026-04-06	11.320	11.940	11.320	11.610	11.593	80,134
2026-04-02	11.450	11.700	11.280	11.320	11.303	4,559
2026-04-01	11.920	11.920	11.450	11.540	11.523	5,181
2026-03-31	11.990	11.990	11.590	11.800	11.782	24,020
2026-03-30	11.650	11.800	11.420	11.800	11.782	14,710
2026-03-27	11.950	11.950	11.450	11.650	11.633	41,215
2026-03-26	11.740	12.200	11.660	12.200	12.182	38,226
2026-03-25	12.210	12.210	11.590	11.790	11.772	43,403
2026-03-24	11.960	12.100	11.620	12.100	12.082	92,459
2026-03-23	11.520	11.950	11.520	11.840	11.822	58,579
2026-03-20	11.640	11.720	11.540	11.570	11.553	6,961
2026-03-19	11.520	11.760	11.520	11.640	11.623	37,010
2026-03-18	12.120	12.120	11.640	11.660	11.643	48,921
2026-03-17	11.800	12.160	11.800	12.000	11.982	45,687
2026-03-16	11.990	12.060	11.830	11.830	11.812	34,869
2026-03-13	11.680	12.150	11.570	12.150	12.132	5,700
2026-03-12	11.730	11.910	11.610	11.620	11.603	27,923
2026-03-11	11.740	11.910	11.550	11.730	11.712	2,232
2026-03-10	11.830	11.920	11.580	11.620	11.603	27,591
2026-03-09	12.380	12.380	11.710	11.710	11.692	23,630
2026-03-06	12.570	12.630	12.260	12.390	12.371	31,178
2026-03-05	12.280	12.830	12.170	12.830	12.811	23,595
2026-03-04	12.310	12.350	12.000	12.150	12.132	48,290
2026-03-03	11.780	12.330	11.550	12.180	12.162	44,638
2026-03-02	11.700	12.290	11.380	12.290	12.272	70,730
2026-02-27	11.910	11.930	11.680	11.790	11.752	51,877
2026-02-26	12.020	12.240	11.480	11.670	11.632	157,200
2026-02-25	12.130	12.470	11.980	12.150	12.111	59,887
2026-02-24	11.510	12.250	11.130	12.250	12.211	194,522
2026-02-23	10.860	11.650	10.460	11.390	11.353	208,344
2026-02-20	10.990	11.070	10.730	10.750	10.715	13,323
2026-02-19	10.910	11.000	10.670	11.000	10.965	32,739
2026-02-18	10.800	10.930	10.770	10.800	10.765	40,561
2026-02-13	10.200	10.530	10.180	10.440	10.406	23,661
2026-02-12	10.320	10.460	10.010	10.200	10.167	32,154
2026-02-11	10.840	10.850	10.370	10.480	10.446	37,087
2026-02-10	10.660	11.000	10.600	10.730	10.695	147,351
2026-02-09	10.400	10.700	10.400	10.650	10.616	177,508
2026-02-06	10.540	10.580	10.320	10.440	10.406	29,386
2026-02-05	10.810	10.810	10.300	10.440	10.406	99,312
2026-02-04	11.040	11.040	10.470	10.700	10.666	1,361,177
2026-02-03	11.390	11.490	10.860	11.050	11.014	508,550
2026-02-02	13.790	14.040	13.740	13.840	13.795	73,479
2026-01-30	13.840	14.020	13.670	14.020	13.975	52,760

← NewerPage 3 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.