PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	58.350	59.650	58.120	59.360	58.705	18,246
2025-08-12	57.800	58.930	57.800	58.480	57.835	8,888
2025-08-11	58.230	58.850	57.800	57.940	57.301	8,350
2025-08-08	58.510	59.010	57.900	57.940	57.301	9,474
2025-08-07	59.550	60.300	58.730	58.730	58.082	8,546
2025-08-06	58.990	59.480	58.640	59.430	58.774	9,444
2025-08-05	59.200	59.340	58.390	58.550	57.904	14,172
2025-08-04	58.300	58.920	58.150	58.420	57.775	24,336
2025-08-01	59.930	59.990	58.150	58.300	57.657	56,507
2025-07-31	61.100	61.510	60.260	60.570	59.902	30,173
2025-07-30	62.510	63.020	61.490	61.790	61.108	39,907
2025-07-29	67.670	69.340	61.000	61.760	61.078	168,426
2025-07-28	67.090	68.190	66.940	67.640	66.894	11,399
2025-07-25	66.610	67.000	66.180	67.000	66.261	12,335
2025-07-24	65.810	66.820	65.540	66.410	65.677	13,174
2025-07-23	65.550	66.000	64.890	65.240	64.520	16,248
2025-07-22	64.120	64.520	63.720	64.160	63.452	6,443
2025-07-21	63.950	65.340	63.690	64.200	63.492	10,188
2025-07-18	63.630	63.780	62.980	63.340	62.641	8,228
2025-07-17	62.570	63.340	62.140	63.250	62.552	15,038
2025-07-16	62.550	63.500	61.360	61.360	60.683	10,617
2025-07-15	63.360	63.540	62.920	63.440	62.740	13,038
2025-07-14	60.750	63.600	60.500	63.020	62.325	41,954
2025-07-11	64.470	64.470	63.640	63.720	63.017	10,702
2025-07-10	63.810	65.240	63.480	65.240	64.520	24,346
2025-07-09	63.880	64.650	63.610	63.860	63.155	10,279
2025-07-08	64.910	65.290	64.000	64.160	63.452	5,487
2025-07-07	64.890	65.370	64.630	65.060	64.342	11,475
2025-07-04	64.520	64.820	63.890	64.560	63.848	6,534
2025-07-03	64.840	65.640	64.620	65.280	64.560	6,350
2025-07-02	64.290	65.050	63.840	64.960	64.243	9,121
2025-07-01	63.140	63.820	62.530	63.820	63.116	5,352
2025-06-30	63.000	63.370	62.900	63.340	62.641	3,237
2025-06-27	62.520	62.860	62.240	62.540	61.850	3,637
2025-06-26	63.030	63.240	61.290	61.940	61.256	6,395
2025-06-25	63.410	64.000	63.090	63.090	62.394	4,875
2025-06-24	62.700	63.500	62.560	63.100	62.404	13,929
2025-06-23	60.510	62.600	60.500	61.550	60.871	30,973
2025-06-20	59.360	61.010	59.360	60.980	60.307	14,890
2025-06-19	58.960	59.580	58.620	59.140	58.487	13,642
2025-06-18	61.400	61.910	61.070	61.490	60.811	4,042
2025-06-17	62.080	62.300	61.870	62.020	61.336	8,481
2025-06-16	61.610	62.470	61.420	62.190	61.504	14,669
2025-06-13	63.240	64.390	61.500	61.780	61.098	26,406
2025-06-12	64.750	65.000	63.600	64.760	64.045	18,551
2025-06-11	65.310	65.600	65.100	65.100	64.382	10,157
2025-06-10	64.420	65.560	64.070	65.360	64.639	9,231
2025-06-09	64.400	64.910	64.000	64.180	63.472	7,247
2025-06-06	63.860	64.530	63.550	64.140	63.432	5,547
2025-06-05	63.590	64.200	63.160	64.110	63.403	8,792
2025-06-04	63.080	63.890	62.540	63.780	63.076	7,372
2025-06-03	61.680	62.480	61.300	62.360	61.672	10,641
2025-06-02	61.290	61.380	60.330	61.200	60.525	12,831
2025-05-30	62.280	62.680	61.770	62.140	61.454	12,419
2025-05-29	64.610	64.610	62.260	62.260	61.573	12,700
2025-05-28	63.160	63.640	62.850	63.060	62.364	5,603
2025-05-27	61.900	63.290	61.900	63.190	62.493	10,234
2025-05-26	62.190	62.300	61.910	62.270	61.583	16,788
2025-05-23	63.290	63.390	60.950	61.680	60.999	44,029
2025-05-22	63.290	63.770	62.970	63.350	62.651	11,274

← NewerPage 6 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.