PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.240	14.440	14.240	14.400	14.400	25,058
2026-10-19	14.110	14.290	13.990	14.240	14.240	23,185
2026-10-16	14.330	14.670	14.310	14.400	14.400	1,121
2026-10-15	14.290	14.630	14.050	14.630	14.630	62,564
2026-10-14	14.280	14.280	14.020	14.150	14.150	1,560
2026-10-13	13.940	14.200	13.940	14.090	14.090	5,970
2026-10-09	13.940	13.940	13.800	13.860	13.860	564
2026-10-08	13.850	13.900	13.580	13.900	13.900	24,776
2026-10-07	13.220	13.860	13.220	13.750	13.750	10,967
2026-10-06	13.760	13.760	13.400	13.580	13.580	13,883
2026-10-05	13.450	13.620	13.060	13.620	13.620	26,130
2026-10-02	13.640	13.990	13.640	13.760	13.760	3,283
2026-10-01	14.000	14.000	13.750	13.920	13.920	3,719
2026-09-30	13.870	14.000	13.570	14.000	14.000	1,912
2026-09-29	14.100	14.120	13.840	13.840	13.840	11,593
2026-09-28	14.420	14.420	13.870	14.200	14.200	1,736
2026-09-25	13.650	14.420	13.650	14.420	14.420	15,823
2026-09-24	13.730	13.730	13.530	13.650	13.650	345
2026-09-23	13.460	13.720	13.410	13.580	13.580	11,491
2026-09-22	13.650	14.030	13.400	13.530	13.530	75,410
2026-09-21	13.510	13.510	13.390	13.490	13.490	6,213
2026-09-18	13.510	13.640	13.480	13.510	13.510	6,152
2026-09-17	13.800	13.800	13.640	13.650	13.650	8,730
2026-09-16	14.040	14.040	13.550	13.740	13.740	30,670
2026-09-15	14.060	14.060	13.830	13.900	13.900	382
2026-09-14	13.500	14.040	13.500	13.920	13.920	8,359
2026-09-11	13.270	13.880	13.270	13.780	13.780	3,006
2026-09-10	13.270	13.580	13.060	13.550	13.550	3,149
2026-09-09	13.320	13.560	13.290	13.320	13.320	20,033
2026-09-08	13.940	13.940	13.500	13.500	13.500	56,135
2026-09-04	14.340	14.500	13.950	13.950	13.950	123,764
2026-09-03	13.750	14.640	13.750	14.640	14.640	36,662
2026-09-02	13.350	14.190	13.350	13.610	13.585	18,985
2026-09-01	13.420	13.600	13.420	13.470	13.445	12,909
2026-08-31	13.840	13.890	13.450	13.590	13.565	25,508
2026-08-28	13.780	14.200	13.610	13.870	13.844	92,804
2026-08-27	15.640	16.010	15.640	15.890	15.890	1,592
2026-08-26	15.970	15.990	15.910	15.940	15.940	1,562
2026-08-25	15.520	16.020	15.520	15.970	15.970	728
2026-08-24	15.960	15.980	15.840	15.840	15.840	32,227
2026-08-21	16.140	16.410	15.800	16.410	16.410	170,181
2026-08-20	15.580	16.290	15.580	16.140	16.140	3,863
2026-08-19	15.530	15.930	15.530	15.920	15.920	8,995
2026-08-18	15.850	15.920	15.530	15.530	15.530	3,195
2026-08-17	16.350	16.350	15.640	16.040	16.040	1,276
2026-08-14	15.380	16.200	15.380	16.200	16.200	86,903
2026-08-13	15.350	16.000	15.350	15.740	15.740	39,460
2026-08-12	15.330	15.330	14.930	15.300	15.300	16,822
2026-08-11	14.620	15.270	14.620	14.940	14.940	40,287
2026-08-10	15.150	15.150	14.860	14.920	14.920	4,855
2026-08-07	15.290	15.290	14.960	15.000	15.000	2,286
2026-08-06	14.790	15.230	14.790	15.230	15.230	2,675
2026-08-05	14.700	15.150	14.700	14.850	14.850	4,914
2026-08-04	14.800	15.000	14.650	15.000	15.000	4,563
2026-08-03	15.290	15.290	14.600	14.650	14.650	19,845
2026-07-31	14.440	15.300	14.430	15.300	15.300	1,713
2026-07-30	14.480	14.690	14.380	14.640	14.640	17,317
2026-07-29	15.000	15.170	14.670	14.670	14.670	96,521
2026-07-28	14.020	15.050	14.020	14.830	14.830	97,001
2026-07-27	13.930	14.410	13.930	14.310	14.310	1,182

Page 1 of 2 · 64 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.