PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.840	14.020	13.670	14.020	13.975	52,760
2026-01-29	14.040	14.090	13.700	13.700	13.656	97,058
2026-01-28	14.640	14.640	13.870	13.870	13.825	213,304
2026-01-27	15.100	15.100	14.370	14.490	14.443	346,624
2026-01-26	14.920	15.040	14.920	15.040	14.992	3,581
2026-01-23	15.440	15.440	14.920	14.920	14.872	27,292
2026-01-22	15.000	15.270	14.990	14.990	14.942	5,410
2026-01-21	14.760	14.990	14.700	14.910	14.862	104,468
2026-01-20	15.160	15.160	14.820	15.000	14.952	183,032
2026-01-19	15.500	15.780	15.320	15.400	15.350	6,736
2026-01-16	15.180	15.500	15.160	15.500	15.450	181,402
2026-01-15	15.600	15.650	15.230	15.420	15.370	88,208
2026-01-14	15.300	15.560	15.150	15.160	15.111	8,798
2026-01-13	15.380	15.480	15.160	15.300	15.251	72,962
2026-01-12	15.440	15.670	15.250	15.260	15.211	11,523
2026-01-09	15.750	15.800	15.390	15.440	15.390	23,270
2026-01-08	15.810	15.900	15.610	15.800	15.749	77,906
2026-01-07	16.180	16.180	15.750	15.810	15.759	97,477
2026-01-06	16.120	16.120	15.890	16.010	15.958	17,320
2026-01-05	15.880	16.230	15.750	15.960	15.909	55,362
2026-01-02	16.170	16.170	15.750	16.120	16.068	68,814
2025-12-30	16.750	16.750	16.170	16.170	16.118	56,564
2025-12-29	16.670	16.730	16.490	16.610	16.556	49,142
2025-12-26	16.530	16.720	16.440	16.440	16.387	201,353
2025-12-23	16.900	16.900	16.340	16.350	16.297	49,448
2025-12-22	16.450	16.880	16.450	16.730	16.676	36,939
2025-12-19	16.430	16.520	16.240	16.450	16.397	12,612
2025-12-18	16.720	16.720	16.300	16.490	16.437	41,938
2025-12-17	16.900	17.160	16.600	16.720	16.666	23,129
2025-12-16	16.410	16.910	16.410	16.710	16.656	26,266
2025-12-15	16.590	16.730	16.400	16.400	16.347	9,291
2025-12-12	16.950	16.950	16.450	16.590	16.537	16,168
2025-12-11	17.010	17.010	16.280	16.780	16.726	17,848
2025-12-10	16.880	16.880	16.480	16.840	16.786	3,618
2025-12-09	16.710	16.720	16.470	16.710	16.656	6,868
2025-12-08	17.170	17.170	16.510	16.510	16.457	22,806
2025-12-05	16.390	17.060	16.390	17.000	16.945	26,731
2025-12-04	16.130	16.480	15.980	16.330	16.277	12,093
2025-12-03	16.850	16.920	16.100	16.160	16.108	11,754
2025-12-02	16.790	17.010	16.610	16.770	16.716	25,538
2025-12-01	16.650	16.900	16.500	16.610	16.556	14,877
2025-11-28	16.620	16.820	16.560	16.650	16.596	74,146
2025-11-27	16.500	16.980	16.240	16.980	16.925	12,314
2025-11-26	16.650	16.650	16.490	16.510	16.457	506
2025-11-25	16.390	16.630	16.170	16.210	16.158	19,164
2025-11-24	16.580	16.580	16.190	16.220	16.168	7,452
2025-11-21	15.820	16.430	15.660	16.410	16.357	16,915
2025-11-19	16.290	16.350	15.790	16.150	16.098	28,920
2025-11-18	16.900	16.900	16.080	16.500	16.447	36,758
2025-11-17	17.480	17.780	16.170	16.170	16.118	4,673
2025-11-14	17.050	17.100	16.340	16.340	16.262	25,878
2025-11-13	18.080	18.080	17.350	17.350	17.267	1,887
2025-11-12	17.950	17.970	17.680	17.900	17.814	10,631
2025-11-11	17.390	17.960	17.390	17.960	17.874	26,443
2025-11-10	17.820	17.870	17.210	17.210	17.128	7,184
2025-11-07	17.660	17.730	17.300	17.500	17.416	40,691
2025-11-06	18.300	18.300	17.680	17.680	17.595	16,007
2025-11-05	17.980	18.280	17.720	18.120	18.033	9,849
2025-11-04	18.180	18.180	17.790	17.980	17.894	9,709
2025-11-03	18.310	18.830	18.170	18.210	18.123	11,693

← NewerPage 4 of 5 · 250 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.