PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	49.170	49.720	48.790	49.560	49.435	20,551
2026-07-24	48.330	49.595	48.330	49.275	49.151	21,660
2026-07-23	48.360	49.035	48.320	48.920	48.797	23,472
2026-07-22	48.885	49.310	48.500	48.780	48.657	27,636
2026-07-21	49.700	49.745	48.790	48.925	48.802	28,925
2026-07-20	49.215	49.970	48.450	49.875	49.750	42,453
2026-07-17	48.635	49.505	48.320	49.090	48.967	65,598
2026-07-16	48.200	49.930	47.635	49.845	49.720	80,840
2026-07-15	46.750	50.580	46.135	47.875	47.755	266,351
2026-07-14	41.680	41.680	40.600	40.870	40.767	21,145
2026-07-13	40.585	41.405	40.450	41.270	41.166	20,721
2026-07-10	39.495	40.580	39.495	40.270	40.169	18,815
2026-07-09	38.925	39.270	38.410	39.220	39.121	17,303
2026-07-08	39.800	39.800	38.425	38.425	38.328	28,377
2026-07-07	39.540	40.255	39.370	39.810	39.710	21,363
2026-07-06	39.855	39.970	38.500	39.200	39.102	62,461
2026-07-03	39.625	39.625	39.185	39.190	39.092	5,548
2026-07-02	38.785	39.540	38.700	39.540	39.441	18,787
2026-07-01	37.810	39.400	37.685	39.255	39.156	53,844
2026-06-30	38.965	39.000	37.030	37.260	37.166	19,025
2026-06-29	38.985	39.170	38.680	38.705	38.608	17,353
2026-06-26	37.140	38.740	36.915	38.740	38.643	31,323
2026-06-25	37.420	37.765	37.115	37.570	37.476	24,452
2026-06-24	36.700	38.145	36.600	37.915	37.820	24,136
2026-06-23	36.765	37.215	36.705	36.850	36.757	15,170
2026-06-22	37.000	37.905	36.775	37.160	37.067	20,722
2026-06-19	36.785	37.010	36.660	36.765	36.673	5,363
2026-06-18	36.765	37.255	36.355	36.960	36.867	15,640
2026-06-17	37.760	38.550	37.335	37.845	37.750	15,129
2026-06-16	36.770	37.825	36.535	37.280	37.186	16,779
2026-06-15	36.385	37.200	36.160	37.175	37.082	22,242
2026-06-12	35.575	35.915	35.460	35.725	35.635	18,394
2026-06-11	35.340	35.695	34.940	35.125	35.037	27,776
2026-06-10	35.800	35.870	35.120	35.645	35.555	20,344
2026-06-09	35.800	36.500	35.510	35.900	35.810	17,136
2026-06-08	35.705	35.985	35.260	35.690	35.600	25,139
2026-06-05	36.795	36.900	35.720	36.210	36.119	65,712
2026-06-04	36.700	37.500	36.685	37.170	37.077	21,147
2026-06-03	38.245	38.470	36.715	36.750	36.538	23,963
2026-06-02	38.800	39.000	38.180	38.295	38.074	28,916
2026-06-01	38.595	39.465	38.150	39.465	39.237	52,278
2026-05-29	38.235	38.675	38.100	38.675	38.452	24,555
2026-05-28	37.720	37.985	37.270	37.875	37.656	23,199
2026-05-27	37.975	38.380	37.440	38.010	37.790	59,469
2026-05-26	38.325	38.325	37.800	37.910	37.691	12,300
2026-05-25	38.385	38.615	38.255	38.450	38.228	14,424
2026-05-22	38.255	38.515	38.075	38.130	37.910	9,643
2026-05-21	38.100	38.330	37.900	38.230	38.009	20,397
2026-05-20	37.905	38.000	37.025	37.810	37.591	25,998
2026-05-19	38.255	38.665	37.900	38.185	37.964	10,557
2026-05-18	37.940	38.760	37.800	38.400	38.178	14,739
2026-05-15	38.645	38.820	38.270	38.590	38.367	20,214
2026-05-14	38.595	39.120	38.265	38.820	38.596	5,460
2026-05-13	38.760	39.120	38.145	38.265	38.044	8,767
2026-05-12	38.240	38.580	37.870	38.440	38.218	11,211
2026-05-11	38.535	38.595	38.325	38.400	38.178	18,687
2026-05-08	39.505	39.570	38.675	38.870	38.645	30,932
2026-05-07	39.495	39.940	38.980	39.935	39.704	34,191
2026-05-06	39.690	40.300	38.985	38.985	38.760	70,284
2026-05-05	43.090	44.800	38.070	39.525	39.297	183,980

← NewerPage 2 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1245 USD
2026-06-04	0.1245 USD
2026-03-04	0.1245 USD
2025-11-19	0.1245 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.