PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	18.410	18.540	18.280	18.400	18.312	33,950
2025-08-07	19.190	19.190	18.430	18.430	18.342	25,593
2025-08-06	18.870	19.000	18.680	18.870	18.780	11,470
2025-08-05	18.840	18.840	18.590	18.780	18.690	70,600
2025-08-04	18.580	18.840	18.520	18.840	18.750	10,138
2025-08-01	18.900	18.900	18.490	18.510	18.421	42,577
2025-07-31	19.680	19.680	19.200	19.200	19.108	19,941
2025-07-30	20.220	20.220	19.170	19.170	19.078	58,770
2025-07-29	20.720	20.960	19.700	20.010	19.914	71,321
2025-07-28	21.950	22.170	21.790	21.970	21.865	30,323
2025-07-25	21.880	22.070	21.520	22.070	21.964	32,387
2025-07-24	21.500	21.750	21.470	21.660	21.556	5,787
2025-07-23	21.300	21.480	21.130	21.280	21.178	23,902
2025-07-22	20.810	21.300	20.810	21.300	21.198	5,567
2025-07-21	20.950	21.230	20.680	20.810	20.710	3,280
2025-07-18	20.610	20.800	20.300	20.740	20.641	120,831
2025-07-17	20.610	20.630	20.260	20.460	20.362	4,208
2025-07-16	20.010	20.440	19.990	20.440	20.342	17,629
2025-07-15	20.590	20.640	20.290	20.550	20.452	7,402
2025-07-14	20.000	20.700	20.000	20.640	20.541	14,586
2025-07-11	21.000	21.000	19.640	20.000	19.904	14,293
2025-07-10	20.260	21.150	20.260	21.000	20.899	14,597
2025-07-09	20.600	20.680	20.350	20.680	20.581	6,794
2025-07-08	20.890	20.890	20.350	20.550	20.452	83,911
2025-07-07	20.390	20.970	20.390	20.890	20.790	2,272
2025-07-04	20.930	20.980	20.330	20.330	20.233	5,294
2025-07-03	20.900	20.960	20.640	20.640	20.541	7,707
2025-07-02	20.220	20.880	20.220	20.750	20.651	5,490
2025-07-01	20.000	20.680	20.000	20.670	20.571	13,734
2025-06-30	20.010	20.350	20.010	20.280	20.183	3,829
2025-06-27	20.120	20.210	20.030	20.150	20.054	3,736
2025-06-26	20.360	20.370	19.720	20.140	20.044	1,182
2025-06-25	20.390	20.500	20.040	20.350	20.253	2,069
2025-06-24	20.000	20.400	19.950	20.260	20.163	13,329
2025-06-23	19.450	19.850	19.390	19.750	19.655	1,971
2025-06-20	18.820	19.420	18.820	19.300	19.208	9,417
2025-06-18	19.380	19.530	18.640	18.820	18.730	6,025
2025-06-17	19.470	19.730	19.410	19.470	19.377	9,523
2025-06-16	19.600	19.960	19.600	19.870	19.775	2,845
2025-06-13	20.960	20.960	19.520	19.580	19.486	12,172
2025-06-12	20.510	20.880	20.510	20.750	20.651	10,212
2025-06-11	21.000	21.000	20.550	20.660	20.561	80,340
2025-06-10	20.570	20.890	20.370	20.820	20.720	12,428
2025-06-09	20.430	20.660	20.400	20.580	20.481	16,103
2025-06-06	20.500	20.500	20.320	20.430	20.332	17,852
2025-06-05	20.500	20.610	20.210	20.270	20.173	28,240
2025-06-04	20.340	20.570	20.060	20.520	20.422	1,625
2025-06-03	19.800	20.130	19.800	19.960	19.864	45,472
2025-06-02	20.080	20.120	19.660	20.000	19.904	3,250
2025-05-30	20.000	20.100	19.890	20.080	19.984	380
2025-05-29	20.190	20.190	19.920	20.010	19.914	632
2025-05-28	20.300	20.460	20.190	20.190	20.093	1,550
2025-05-27	20.160	20.320	19.960	20.310	20.213	15,930
2025-05-26	19.520	20.600	18.970	19.960	19.864	48,058
2025-05-23	19.990	20.020	19.520	19.520	19.427	12,537
2025-05-22	20.120	20.270	20.050	20.270	20.173	547
2025-05-21	20.310	20.640	20.170	20.230	20.133	12,517
2025-05-20	20.290	20.630	20.290	20.530	20.432	4,821
2025-05-19	20.300	20.480	20.130	20.390	20.292	2,019
2025-05-16	20.440	20.460	20.350	20.390	20.292	1,324

← NewerPage 6 of 21 · 1,253 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.