PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	43.140	43.520	42.775	43.115	42.866	19,383
2026-04-30	43.160	43.315	42.450	42.855	42.607	9,394
2026-04-29	42.475	42.815	42.140	42.715	42.468	9,513
2026-04-28	42.535	43.025	42.340	42.445	42.200	5,132
2026-04-27	42.835	43.000	42.190	42.630	42.384	9,140
2026-04-24	42.590	42.845	42.400	42.505	42.259	6,572
2026-04-23	43.430	43.485	42.265	42.575	42.329	13,056
2026-04-22	43.610	43.840	43.325	43.440	43.189	10,535
2026-04-21	43.680	44.435	43.650	43.750	43.497	29,036
2026-04-20	42.790	43.270	42.700	42.870	42.622	22,312
2026-04-17	42.340	43.260	42.290	43.170	42.921	38,866
2026-04-16	42.340	42.555	40.965	42.000	41.757	42,121
2026-04-15	40.600	41.755	40.495	41.735	41.494	17,850
2026-04-14	40.200	41.450	40.190	40.690	40.455	17,601
2026-04-13	38.450	39.740	38.345	39.720	39.490	8,484
2026-04-10	39.225	39.460	38.600	38.600	38.377	14,463
2026-04-09	39.265	39.350	38.475	38.755	38.531	7,912
2026-04-08	39.465	39.525	38.985	39.410	39.182	25,611
2026-04-07	39.390	39.390	38.610	38.980	38.755	19,286
2026-04-02	38.095	39.320	37.785	39.045	38.819	17,226
2026-04-01	39.435	39.490	37.980	38.445	38.223	17,410
2026-03-31	39.280	39.350	38.560	39.120	38.894	6,131
2026-03-30	37.770	39.135	37.740	39.135	38.909	8,311
2026-03-27	39.335	39.340	38.100	38.190	37.969	6,695
2026-03-26	38.505	39.800	38.300	39.145	38.919	34,477
2026-03-25	38.500	39.485	38.260	38.715	38.491	14,888
2026-03-24	39.160	39.255	38.305	38.525	38.302	13,007
2026-03-23	37.470	39.280	37.100	39.055	38.829	58,141
2026-03-20	38.155	38.360	37.930	37.950	37.731	11,717
2026-03-19	38.735	38.960	38.000	38.245	38.024	17,187
2026-03-18	40.275	40.365	38.890	38.890	38.665	9,477
2026-03-17	39.315	40.700	39.275	40.220	39.988	49,846
2026-03-16	39.310	39.915	39.190	39.705	39.476	15,909
2026-03-13	38.780	39.390	38.360	39.190	38.964	12,755
2026-03-12	39.120	39.780	38.850	38.850	38.625	33,918
2026-03-11	38.610	39.780	38.610	39.200	38.973	10,590
2026-03-10	39.595	39.900	38.640	38.865	38.640	20,634
2026-03-09	39.500	40.130	38.945	39.440	39.212	31,031
2026-03-06	41.225	41.250	40.070	40.245	40.012	34,103
2026-03-05	40.230	41.250	39.855	40.810	40.574	35,077
2026-03-04	39.725	40.630	39.450	40.490	40.256	29,003
2026-03-03	38.300	39.935	37.870	39.850	39.500	74,681
2026-03-02	37.850	39.170	37.600	38.785	38.444	96,959
2026-02-27	39.035	39.250	38.660	38.945	38.603	45,621
2026-02-26	40.005	40.335	38.240	38.775	38.435	67,039
2026-02-25	39.900	41.125	39.335	39.685	39.337	95,089
2026-02-24	37.545	37.555	36.655	37.060	36.735	77,882
2026-02-23	35.055	37.720	34.390	37.510	37.181	80,469
2026-02-20	35.540	36.260	35.105	35.465	35.154	102,500
2026-02-19	35.365	35.480	34.820	35.085	34.777	31,978
2026-02-18	34.625	35.270	34.400	35.130	34.822	39,056
2026-02-17	34.045	35.125	33.855	35.125	34.817	44,728
2026-02-16	34.105	34.210	33.920	33.920	33.622	24,468
2026-02-13	32.985	33.440	32.875	33.395	33.102	52,807
2026-02-12	33.995	34.080	32.740	32.740	32.453	67,017
2026-02-11	34.980	35.350	33.910	33.995	33.696	47,723
2026-02-10	34.575	35.540	34.200	35.335	35.025	63,682
2026-02-09	34.215	34.615	33.470	34.430	34.128	72,186
2026-02-06	33.720	34.300	33.400	33.885	33.587	78,239
2026-02-05	34.925	35.040	33.030	33.650	33.355	105,941

← NewerPage 3 of 22 · 1,275 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.