PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	20.040	20.460	20.040	20.390	20.292	43,350
2025-05-14	20.480	20.480	20.310	20.450	20.352	3,970
2025-05-13	20.320	20.320	20.140	20.270	20.173	8,484
2025-05-12	20.360	20.850	20.360	20.450	20.352	4,819
2025-05-09	20.150	20.160	19.770	19.890	19.795	1,685
2025-05-08	19.810	20.120	19.770	20.120	20.024	6,108
2025-05-07	19.630	19.740	19.500	19.710	19.616	1,791
2025-05-06	19.580	19.650	19.280	19.280	19.188	8,708
2025-05-05	18.860	19.730	18.860	19.530	19.436	5,108
2025-05-02	18.460	19.100	18.460	18.930	18.839	11,594
2025-04-30	18.400	18.780	18.100	18.780	18.690	2,587
2025-04-29	18.200	18.760	18.200	18.680	18.591	5,319
2025-04-28	18.080	18.520	18.080	18.280	18.192	4,611
2025-04-25	18.460	18.540	18.290	18.450	18.362	2,473
2025-04-24	18.210	18.370	18.150	18.300	18.212	28,193
2025-04-23	17.940	18.190	17.750	17.750	17.665	42,240
2025-04-22	17.590	17.690	17.410	17.490	17.406	5,372
2025-04-17	17.830	18.370	17.670	18.370	18.282	627
2025-04-16	18.200	18.200	17.500	17.650	17.565	2,279
2025-04-15	18.290	18.410	18.140	18.250	18.163	3,743
2025-04-14	18.500	18.770	18.140	18.770	18.680	6,333
2025-04-11	17.950	18.320	17.710	18.290	18.202	4,646
2025-04-10	18.770	18.770	17.480	17.700	17.615	28,794
2025-04-09	17.270	18.650	17.130	18.580	18.491	29,346
2025-04-08	17.520	18.130	17.000	17.000	16.919	9,414
2025-04-07	16.810	17.440	16.460	17.340	17.257	8,146
2025-04-04	16.830	17.390	16.740	17.010	16.929	7,615
2025-04-03	17.990	17.990	17.110	17.260	17.177	28,598
2025-04-02	18.390	19.170	18.390	18.740	18.650	1,985
2025-04-01	18.590	18.840	18.390	18.390	18.302	21,032
2025-03-31	18.530	18.610	18.230	18.570	18.481	7,315
2025-03-28	19.400	19.670	18.690	18.740	18.650	11,078
2025-03-27	20.200	20.200	19.610	19.610	19.516	2,786
2025-03-26	20.360	20.390	19.920	20.000	19.904	5,057
2025-03-25	20.430	20.430	20.020	20.020	19.924	35,032
2025-03-24	20.360	20.550	20.300	20.360	20.263	9,829
2025-03-21	19.720	20.110	19.510	19.510	19.417	6,064
2025-03-20	20.010	20.030	19.640	19.800	19.705	327
2025-03-19	19.570	19.870	19.550	19.810	19.715	4,158
2025-03-18	19.800	19.800	19.410	19.410	19.317	5,862
2025-03-17	19.610	19.930	19.600	19.800	19.705	1,607
2025-03-14	19.370	19.800	19.370	19.650	19.556	27,826
2025-03-13	19.920	19.950	19.370	19.370	19.277	7,202
2025-03-12	20.000	20.150	19.820	19.890	19.795	27,560
2025-03-11	19.810	20.000	19.630	19.900	19.805	34,366
2025-03-10	20.170	20.210	19.690	19.970	19.874	8,309
2025-03-07	19.770	20.510	19.540	20.360	20.263	16,393
2025-03-06	20.260	20.260	19.510	19.710	19.616	47,286
2025-03-05	19.910	20.050	19.770	20.050	19.954	41,612
2025-02-28	20.340	20.840	20.300	20.840	20.740	2,683
2025-02-27	21.010	21.050	20.510	20.510	20.412	3,384
2025-02-26	21.450	21.590	20.890	21.010	20.909	17,045
2025-02-25	21.780	22.650	20.950	21.400	21.298	9,601
2025-02-24	21.560	21.810	21.210	21.780	21.676	31,650
2025-02-21	22.250	22.390	21.400	22.390	22.283	7,084
2025-02-20	22.350	22.740	21.940	22.740	22.631	3,556
2025-02-19	22.900	22.900	22.090	22.470	22.362	137,465
2025-02-18	22.600	22.970	22.060	22.970	22.860	20,267
2025-02-17	21.900	23.000	21.900	22.600	22.492	2,159
2025-02-14	22.020	22.360	21.920	22.250	22.143	16,452

← NewerPage 7 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.