PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 22.050 | 22.300 | 21.790 | 22.300 | 22.193 | 2,099 |
| 2025-02-12 | 21.910 | 22.100 | 21.530 | 22.050 | 21.944 | 21,984 |
| 2025-02-11 | 22.320 | 22.560 | 21.910 | 21.910 | 21.805 | 53,998 |
| 2025-02-10 | 22.320 | 22.780 | 22.320 | 22.570 | 22.462 | 32,831 |
| 2025-02-07 | 23.050 | 23.050 | 22.310 | 22.310 | 22.203 | 13,439 |
| 2025-02-06 | 23.090 | 23.180 | 22.560 | 22.820 | 22.711 | 18,343 |
| 2025-02-05 | 22.600 | 23.090 | 22.600 | 23.090 | 22.979 | 216,200 |
| 2025-02-04 | 24.560 | 24.560 | 22.290 | 22.380 | 22.273 | 67,749 |
| 2025-02-03 | 26.220 | 26.220 | 25.260 | 25.940 | 25.816 | 9,495 |
| 2025-01-31 | 26.200 | 26.350 | 25.820 | 26.220 | 26.094 | 12,908 |
| 2025-01-30 | 26.490 | 26.720 | 26.110 | 26.220 | 26.094 | 5,346 |
| 2025-01-29 | 25.440 | 26.110 | 25.440 | 26.110 | 25.985 | 6,020 |
| 2025-01-28 | 26.830 | 26.830 | 25.660 | 25.840 | 25.716 | 12,070 |
| 2025-01-27 | 26.010 | 26.560 | 25.630 | 26.560 | 26.433 | 10,677 |
| 2025-01-24 | 27.380 | 27.380 | 26.200 | 26.200 | 26.075 | 20,096 |
| 2025-01-23 | 26.810 | 27.100 | 26.100 | 27.100 | 26.970 | 2,084 |
| 2025-01-22 | 27.100 | 27.100 | 26.470 | 26.540 | 26.413 | 5,508 |
| 2025-01-21 | 27.800 | 28.040 | 26.980 | 27.100 | 26.970 | 29,063 |
| 2025-01-20 | 27.650 | 28.490 | 27.650 | 27.800 | 27.667 | 9,275 |
| 2025-01-17 | 27.400 | 28.200 | 27.350 | 27.650 | 27.518 | 8,102 |
| 2025-01-16 | 27.210 | 27.230 | 26.940 | 26.990 | 26.861 | 77,134 |
| 2025-01-15 | 26.690 | 27.200 | 26.630 | 26.940 | 26.811 | 7,270 |
| 2025-01-14 | 25.000 | 26.410 | 25.000 | 26.220 | 26.094 | 3,773 |
| 2025-01-13 | 24.900 | 25.520 | 24.900 | 25.520 | 25.398 | 12,176 |
| 2025-01-10 | 26.480 | 26.700 | 25.140 | 25.380 | 25.258 | 11,315 |
| 2025-01-09 | 26.370 | 26.600 | 26.370 | 26.490 | 26.363 | 5,519 |
| 2025-01-08 | 26.830 | 26.900 | 26.370 | 26.370 | 26.244 | 2,581 |
| 2025-01-07 | 27.330 | 27.330 | 26.610 | 26.860 | 26.731 | 10,211 |
| 2025-01-06 | 26.220 | 27.570 | 25.830 | 27.510 | 27.378 | 11,540 |
| 2025-01-03 | 26.600 | 27.120 | 26.350 | 26.760 | 26.632 | 10,568 |
| 2025-01-02 | 26.640 | 26.940 | 26.190 | 26.490 | 26.363 | 26,841 |
| 2024-12-30 | 26.800 | 26.800 | 26.210 | 26.470 | 26.343 | 14,110 |
| 2024-12-27 | 27.230 | 27.230 | 26.700 | 26.800 | 26.672 | 18,911 |
| 2024-12-26 | 27.200 | 28.140 | 27.070 | 28.140 | 28.005 | 6,388 |
| 2024-12-23 | 26.200 | 26.900 | 26.200 | 26.830 | 26.702 | 55,667 |
| 2024-12-20 | 26.000 | 26.810 | 25.630 | 26.210 | 26.084 | 12,705 |
| 2024-12-19 | 27.310 | 27.310 | 26.050 | 26.050 | 25.925 | 30,142 |
| 2024-12-18 | 28.000 | 28.130 | 26.770 | 27.030 | 26.901 | 69,434 |
| 2024-12-17 | 28.390 | 28.400 | 27.460 | 28.150 | 28.015 | 23,127 |
| 2024-12-16 | 27.540 | 28.100 | 27.300 | 28.100 | 27.965 | 34,481 |
| 2024-12-13 | 27.530 | 27.650 | 26.990 | 26.990 | 26.861 | 14,159 |
| 2024-12-12 | 26.580 | 27.360 | 26.580 | 26.890 | 26.761 | 21,908 |
| 2024-12-11 | 26.820 | 27.300 | 26.530 | 26.890 | 26.761 | 48,964 |
| 2024-12-10 | 27.390 | 27.390 | 26.750 | 26.750 | 26.622 | 18,499 |
| 2024-12-09 | 27.490 | 28.230 | 27.290 | 27.390 | 27.259 | 58,599 |
| 2024-12-06 | 26.690 | 27.390 | 26.690 | 27.160 | 27.030 | 16,488 |
| 2024-12-05 | 26.840 | 26.880 | 26.370 | 26.750 | 26.622 | 17,561 |
| 2024-12-04 | 25.900 | 27.260 | 25.790 | 27.260 | 27.129 | 13,546 |
| 2024-12-03 | 26.100 | 26.240 | 25.700 | 25.850 | 25.726 | 12,591 |
| 2024-12-02 | 26.380 | 26.570 | 26.030 | 26.050 | 25.925 | 68,158 |
| 2024-11-29 | 26.150 | 26.830 | 25.710 | 26.110 | 25.985 | 76,807 |
| 2024-11-28 | 25.750 | 26.240 | 25.630 | 26.150 | 26.025 | 7,883 |
| 2024-11-27 | 25.290 | 25.750 | 25.260 | 25.700 | 25.577 | 5,168 |
| 2024-11-26 | 25.640 | 25.640 | 25.080 | 25.080 | 24.960 | 32,248 |
| 2024-11-25 | 25.170 | 25.700 | 25.170 | 25.380 | 25.258 | 10,880 |
| 2024-11-22 | 24.790 | 25.180 | 24.570 | 25.170 | 25.049 | 30,518 |
| 2024-11-21 | 24.190 | 24.890 | 24.190 | 24.680 | 24.562 | 12,385 |
| 2024-11-19 | 24.110 | 24.270 | 23.950 | 24.270 | 24.154 | 11,950 |
| 2024-11-18 | 25.190 | 25.190 | 24.020 | 24.020 | 23.905 | 321,611 |
| 2024-11-14 | 25.350 | 25.420 | 24.740 | 25.190 | 25.069 | 32,186 |
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.