PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	57.650	58.950	57.440	58.500	57.854	16,178
2025-11-04	58.690	58.870	57.490	57.910	57.271	20,383
2025-11-03	60.090	61.070	58.860	59.750	59.091	24,891
2025-10-31	59.360	59.760	58.700	59.110	58.458	15,592
2025-10-30	60.800	61.100	59.730	59.870	59.209	30,853
2025-10-29	64.280	64.280	60.710	61.330	60.653	59,626
2025-10-28	60.800	70.550	60.210	65.750	65.024	317,925
2025-10-27	60.990	61.340	60.350	61.300	60.624	17,717
2025-10-24	60.140	61.170	59.870	60.420	59.753	11,552
2025-10-23	58.980	59.330	58.710	59.090	58.438	8,493
2025-10-22	60.340	60.340	59.080	59.180	58.527	15,808
2025-10-21	59.190	60.430	59.160	60.360	59.694	8,223
2025-10-20	58.120	59.230	58.060	59.230	58.576	21,735
2025-10-17	56.000	57.100	55.140	56.770	56.144	31,361
2025-10-16	58.510	58.890	57.200	57.420	56.786	25,330
2025-10-15	60.160	60.160	59.210	59.210	58.557	16,299
2025-10-14	59.010	59.310	57.740	58.920	58.270	17,740
2025-10-13	61.150	61.600	58.950	59.510	58.853	52,319
2025-10-10	65.760	66.540	62.320	62.320	61.632	26,820
2025-10-09	65.540	66.660	64.970	65.170	64.451	29,806
2025-10-08	64.890	65.500	63.000	65.340	64.619	46,832
2025-10-07	62.150	64.890	61.770	63.200	62.503	83,231
2025-10-06	59.510	60.750	59.450	60.750	60.080	17,558
2025-10-03	58.530	58.850	57.820	58.440	57.795	15,022
2025-10-02	57.140	58.370	56.990	57.660	57.024	26,577
2025-10-01	56.540	57.690	56.150	57.460	56.826	41,175
2025-09-30	59.840	59.950	57.700	57.720	57.083	9,710
2025-09-29	57.880	60.680	57.690	60.480	59.813	30,155
2025-09-26	57.300	57.520	56.940	57.330	56.697	10,910
2025-09-25	58.040	58.210	56.750	57.290	56.658	13,673
2025-09-24	57.500	58.410	57.190	58.120	57.479	12,605
2025-09-23	57.450	58.460	57.440	57.840	57.202	10,569
2025-09-22	58.140	58.150	57.190	57.440	56.806	13,709
2025-09-19	58.560	58.920	57.880	58.150	57.508	15,115
2025-09-18	59.120	59.720	58.200	59.320	58.665	45,239
2025-09-17	56.590	57.500	56.390	57.450	56.816	11,524
2025-09-16	57.050	57.270	55.830	56.010	55.392	25,836
2025-09-15	57.250	57.820	56.940	57.080	56.450	12,055
2025-09-12	57.230	57.670	57.100	57.240	56.608	5,541
2025-09-11	56.410	57.210	56.070	57.210	56.579	14,021
2025-09-10	57.940	58.040	56.580	56.670	56.045	13,080
2025-09-09	58.260	58.500	57.640	58.280	57.637	7,362
2025-09-08	58.300	58.460	57.750	58.110	57.469	7,231
2025-09-05	58.710	59.560	58.290	58.490	57.845	9,612
2025-09-04	59.750	59.960	57.000	58.290	57.647	14,646
2025-09-03	59.320	60.000	58.980	59.240	58.586	7,863
2025-09-02	59.660	59.960	58.570	58.750	58.102	14,969
2025-09-01	59.550	59.780	59.420	59.770	59.110	7,342
2025-08-29	60.000	60.570	59.450	60.120	59.457	5,971
2025-08-28	59.570	60.500	59.570	60.060	59.397	15,440
2025-08-27	60.200	60.520	58.570	59.660	59.002	52,908
2025-08-26	59.580	60.220	59.450	59.690	59.031	6,735
2025-08-25	59.670	59.760	59.130	59.640	58.982	5,330
2025-08-22	58.000	59.360	58.000	59.260	58.606	20,345
2025-08-21	58.740	58.740	57.600	58.410	57.765	10,376
2025-08-20	59.180	59.400	58.200	58.500	57.854	10,628
2025-08-19	59.540	60.260	59.460	59.610	58.952	16,622
2025-08-18	59.030	59.940	59.030	59.780	59.120	3,775
2025-08-15	59.440	59.920	59.290	59.520	58.863	6,073
2025-08-14	60.210	60.360	58.640	58.810	58.161	24,153

← NewerPage 5 of 22 · 1,278 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.