PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.000	36.030	33.880	34.940	34.633	243,284
2026-02-03	45.100	46.030	35.690	35.745	35.431	504,858
2026-02-02	44.095	45.220	43.880	44.830	44.436	35,013
2026-01-30	44.125	44.410	43.945	44.080	43.693	90,530
2026-01-29	45.100	45.455	44.170	44.330	43.941	51,297
2026-01-28	46.235	46.300	45.590	45.595	45.195	32,225
2026-01-27	47.915	47.915	46.330	46.455	46.047	34,379
2026-01-26	47.800	48.085	47.525	47.845	47.425	15,223
2026-01-23	48.895	48.960	48.000	48.240	47.816	16,280
2026-01-22	48.115	49.005	48.060	48.890	48.461	19,744
2026-01-21	47.245	47.930	46.900	47.465	47.048	21,523
2026-01-20	48.000	48.035	46.980	47.535	47.118	28,777
2026-01-19	48.190	48.380	47.965	47.970	47.549	19,917
2026-01-16	49.005	49.075	48.450	48.660	48.233	33,657
2026-01-15	49.675	49.935	48.805	49.105	48.674	28,226
2026-01-14	48.560	49.430	48.325	49.350	48.917	24,713
2026-01-13	49.055	49.245	48.500	48.580	48.153	21,953
2026-01-12	49.415	49.900	48.655	49.235	48.803	46,904
2026-01-09	50.290	50.550	49.300	49.565	49.130	19,401
2026-01-08	50.020	50.080	49.600	49.985	49.546	23,090
2026-01-07	51.260	51.420	49.850	50.020	49.581	20,020
2026-01-06	50.790	50.860	50.460	50.720	50.275	14,694
2026-01-05	49.890	51.010	49.400	50.580	50.136	37,885
2026-01-02	50.240	50.540	49.170	49.750	49.313	43,199
2025-12-30	50.430	50.680	50.430	50.680	50.235	16,985
2025-12-29	50.700	51.000	50.270	50.450	50.007	39,116
2025-12-23	50.990	51.000	50.150	50.150	49.710	18,325
2025-12-22	51.300	51.460	50.850	51.200	50.750	31,876
2025-12-19	50.920	51.300	50.180	51.080	50.631	27,358
2025-12-18	51.550	51.840	50.090	51.090	50.641	63,898
2025-12-17	52.600	53.000	52.000	52.370	51.910	11,569
2025-12-16	51.740	52.740	51.600	52.740	52.277	27,416
2025-12-15	52.580	53.320	52.100	52.230	51.771	18,133
2025-12-12	52.490	52.900	52.000	52.360	51.900	14,036
2025-12-11	51.740	52.300	50.910	52.080	51.623	38,895
2025-12-10	52.220	52.290	51.730	52.110	51.652	12,494
2025-12-09	52.550	52.810	52.090	52.810	52.346	8,122
2025-12-08	53.720	53.720	52.770	52.830	52.366	12,110
2025-12-05	53.250	53.960	52.850	53.660	53.189	8,807
2025-12-04	52.100	52.880	51.780	52.800	52.336	22,301
2025-12-03	54.240	54.720	52.000	52.710	52.247	18,266
2025-12-02	53.930	54.800	53.580	54.550	54.071	19,750
2025-12-01	53.480	54.300	52.990	54.000	53.526	14,842
2025-11-28	53.710	54.350	53.660	54.310	53.833	11,289
2025-11-27	53.590	53.630	53.270	53.520	53.050	9,404
2025-11-26	53.160	53.460	52.860	53.310	52.842	13,339
2025-11-25	52.580	53.360	52.170	53.360	52.891	25,375
2025-11-24	53.100	53.260	51.990	52.410	51.950	32,893
2025-11-21	50.370	51.550	49.990	51.550	51.097	41,963
2025-11-20	52.840	52.960	51.380	51.390	50.939	24,027
2025-11-19	52.620	52.970	51.680	51.710	51.256	33,870
2025-11-18	53.100	53.430	52.170	52.930	52.346	33,230
2025-11-17	54.580	54.850	53.660	54.180	53.582	18,900
2025-11-14	56.000	56.100	54.410	55.310	54.700	31,956
2025-11-13	58.070	58.150	56.900	57.040	56.411	14,292
2025-11-12	58.390	58.690	57.800	57.840	57.202	15,337
2025-11-11	57.450	58.010	57.000	57.990	57.350	14,066
2025-11-10	58.080	58.310	56.980	57.200	56.569	14,197
2025-11-07	57.660	57.920	56.200	56.200	55.580	26,782
2025-11-06	58.820	59.190	57.690	57.730	57.093	13,313

← NewerPage 4 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.