PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.820	19.000	18.240	18.240	18.153	92,688
2025-10-29	19.690	19.690	18.710	18.900	18.810	17,851
2025-10-28	20.240	21.270	19.680	19.680	19.586	118,130
2025-10-27	19.140	19.250	18.920	18.980	18.889	88,498
2025-10-24	18.940	19.150	18.860	19.150	19.058	60,370
2025-10-23	18.430	18.850	18.330	18.850	18.760	5,292
2025-10-22	18.360	18.650	18.360	18.440	18.352	13,610
2025-10-21	18.770	18.940	18.590	18.940	18.849	8,385
2025-10-20	18.300	18.650	18.160	18.640	18.551	39,853
2025-10-17	18.490	18.490	17.880	18.400	18.312	51,493
2025-10-16	18.590	18.670	17.820	18.670	18.581	40,319
2025-10-15	19.110	19.110	18.500	18.690	18.601	15,961
2025-10-14	18.750	19.020	18.430	18.960	18.869	12,531
2025-10-13	19.340	19.470	18.590	18.940	18.849	57,880
2025-10-10	20.650	20.720	19.100	19.100	19.009	33,616
2025-10-09	20.630	20.650	20.130	20.280	20.183	25,818
2025-10-08	20.000	20.440	19.670	20.440	20.342	16,076
2025-10-07	19.920	20.160	19.580	20.000	19.904	81,214
2025-10-06	18.400	19.090	18.400	18.890	18.800	19,558
2025-10-03	18.650	18.650	18.200	18.400	18.312	10,251
2025-10-02	17.860	18.460	17.860	18.460	18.372	23,701
2025-10-01	17.900	17.990	17.670	17.670	17.585	18,321
2025-09-30	18.580	18.670	17.770	17.960	17.874	26,981
2025-09-29	17.550	18.910	17.550	18.600	18.511	27,053
2025-09-26	18.160	18.160	17.760	17.910	17.824	14,431
2025-09-25	17.950	17.980	17.710	17.980	17.894	12,792
2025-09-24	18.370	18.370	18.000	18.080	17.993	6,622
2025-09-23	18.260	18.330	17.740	17.910	17.824	13,288
2025-09-22	18.290	18.290	17.930	17.940	17.854	8,762
2025-09-19	18.040	18.420	18.040	18.150	18.063	3,613
2025-09-18	18.480	18.600	18.170	18.190	18.103	10,009
2025-09-17	17.800	18.320	17.790	18.130	18.043	28,785
2025-09-16	17.970	17.970	17.520	17.790	17.705	23,800
2025-09-15	17.860	18.100	17.740	17.750	17.665	5,472
2025-09-12	18.090	18.120	17.870	17.920	17.834	6,442
2025-09-11	17.850	18.180	17.660	18.180	18.093	679,616
2025-09-10	18.360	18.370	17.660	17.700	17.615	12,007
2025-09-09	18.440	18.490	18.330	18.330	18.242	16,010
2025-09-08	18.480	18.660	18.340	18.340	18.252	4,296
2025-09-05	18.920	18.920	18.350	18.350	18.262	46,399
2025-09-04	18.910	18.970	18.100	18.730	18.640	19,958
2025-09-03	18.650	19.030	18.650	18.860	18.770	20,218
2025-09-02	18.900	18.960	18.670	18.830	18.740	35,912
2025-09-01	19.490	19.490	18.800	18.800	18.710	8,377
2025-08-29	19.030	19.110	18.800	18.800	18.710	33,763
2025-08-28	18.360	19.020	18.360	18.850	18.760	16,015
2025-08-27	18.940	18.940	18.490	18.490	18.401	17,271
2025-08-26	18.500	18.980	18.500	18.940	18.849	12,258
2025-08-25	19.050	19.050	18.680	18.880	18.790	10,899
2025-08-22	18.810	18.990	18.710	18.860	18.770	86,797
2025-08-21	18.310	18.570	18.310	18.540	18.451	8,157
2025-08-20	18.790	18.870	18.580	18.680	18.591	32,377
2025-08-19	18.480	19.260	18.480	18.980	18.889	4,206
2025-08-18	18.770	18.980	18.770	18.790	18.700	10,001
2025-08-15	18.660	18.900	18.570	18.570	18.481	8,429
2025-08-14	18.840	18.880	18.470	18.660	18.571	47,952
2025-08-13	18.430	19.070	18.430	19.060	18.969	53,748
2025-08-12	18.180	18.580	18.180	18.260	18.173	7,539
2025-08-11	18.460	18.520	18.170	18.170	18.083	10,019
2025-08-08	18.410	18.540	18.280	18.400	18.312	33,950

← NewerPage 5 of 21 · 1,252 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.