PayPal Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 74.130 | 74.300 | 72.570 | 72.840 | 72.036 | 28,533 |
| 2025-02-20 | 74.730 | 75.080 | 73.690 | 73.780 | 72.966 | 19,950 |
| 2025-02-19 | 75.270 | 75.600 | 74.360 | 74.890 | 74.064 | 51,325 |
| 2025-02-18 | 74.650 | 75.490 | 74.540 | 75.100 | 74.271 | 33,198 |
| 2025-02-17 | 74.950 | 74.960 | 74.230 | 74.640 | 73.816 | 15,788 |
| 2025-02-14 | 72.770 | 74.000 | 72.770 | 73.960 | 73.144 | 30,178 |
| 2025-02-13 | 73.600 | 74.070 | 72.720 | 72.760 | 71.957 | 65,154 |
| 2025-02-12 | 73.420 | 73.860 | 72.480 | 73.400 | 72.590 | 25,707 |
| 2025-02-11 | 75.620 | 75.750 | 73.860 | 74.210 | 73.391 | 34,137 |
| 2025-02-10 | 75.020 | 76.480 | 75.020 | 76.020 | 75.181 | 44,420 |
| 2025-02-07 | 75.830 | 76.510 | 75.080 | 75.140 | 74.311 | 33,062 |
| 2025-02-06 | 76.500 | 77.190 | 75.500 | 75.660 | 74.825 | 60,192 |
| 2025-02-05 | 75.250 | 76.230 | 73.070 | 76.120 | 75.280 | 70,409 |
| 2025-02-04 | 86.980 | 91.140 | 76.960 | 78.200 | 77.337 | 199,489 |
| 2025-02-03 | 84.400 | 86.180 | 83.900 | 85.920 | 84.972 | 30,846 |
| 2025-01-31 | 86.490 | 87.030 | 86.200 | 86.560 | 85.605 | 7,361 |
| 2025-01-30 | 85.060 | 87.070 | 85.060 | 86.360 | 85.407 | 10,524 |
| 2025-01-29 | 85.080 | 86.000 | 84.720 | 85.220 | 84.280 | 11,423 |
| 2025-01-28 | 86.150 | 86.610 | 83.280 | 84.500 | 83.567 | 16,197 |
| 2025-01-27 | 83.500 | 85.570 | 82.600 | 85.480 | 84.537 | 77,984 |
| 2025-01-24 | 85.380 | 85.700 | 85.100 | 85.350 | 84.408 | 12,501 |
| 2025-01-23 | 86.290 | 86.400 | 84.890 | 85.040 | 84.102 | 20,919 |
| 2025-01-22 | 86.350 | 86.710 | 85.600 | 86.360 | 85.407 | 20,304 |
| 2025-01-21 | 89.280 | 89.620 | 86.130 | 86.540 | 85.585 | 19,385 |
| 2025-01-20 | 89.380 | 89.380 | 87.990 | 88.240 | 87.266 | 12,148 |
| 2025-01-17 | 86.410 | 90.000 | 86.410 | 90.000 | 89.007 | 52,451 |
| 2025-01-16 | 87.270 | 88.000 | 86.990 | 87.460 | 86.495 | 18,751 |
| 2025-01-15 | 84.680 | 87.630 | 84.430 | 87.400 | 86.435 | 28,620 |
| 2025-01-14 | 82.160 | 84.440 | 82.100 | 84.280 | 83.350 | 16,951 |
| 2025-01-13 | 80.730 | 81.740 | 80.190 | 81.400 | 80.502 | 27,982 |
| 2025-01-10 | 84.850 | 85.070 | 81.770 | 81.770 | 80.868 | 24,499 |
| 2025-01-09 | 85.080 | 85.090 | 84.210 | 84.340 | 83.409 | 7,101 |
| 2025-01-08 | 85.180 | 85.630 | 84.540 | 85.140 | 84.200 | 15,723 |
| 2025-01-07 | 86.140 | 86.480 | 85.000 | 85.410 | 84.467 | 18,153 |
| 2025-01-06 | 85.000 | 86.280 | 84.580 | 86.220 | 85.269 | 17,650 |
| 2025-01-03 | 83.990 | 85.040 | 83.780 | 84.540 | 83.607 | 13,804 |
| 2025-01-02 | 82.090 | 84.500 | 82.090 | 84.500 | 83.567 | 14,653 |
| 2024-12-30 | 82.620 | 83.060 | 82.010 | 82.290 | 81.382 | 16,126 |
| 2024-12-27 | 84.100 | 84.130 | 82.760 | 83.180 | 82.262 | 13,036 |
| 2024-12-23 | 84.160 | 84.270 | 82.900 | 83.040 | 82.124 | 16,447 |
| 2024-12-20 | 83.000 | 84.160 | 81.190 | 84.160 | 83.231 | 62,554 |
| 2024-12-19 | 82.250 | 84.800 | 80.000 | 83.640 | 82.717 | 38,700 |
| 2024-12-18 | 86.620 | 87.000 | 85.570 | 85.700 | 84.754 | 8,553 |
| 2024-12-17 | 86.820 | 87.580 | 86.200 | 86.200 | 85.249 | 15,253 |
| 2024-12-16 | 87.650 | 87.650 | 85.600 | 86.500 | 85.545 | 14,966 |
| 2024-12-13 | 86.490 | 86.930 | 85.630 | 86.710 | 85.753 | 14,389 |
| 2024-12-12 | 86.490 | 86.820 | 85.600 | 86.280 | 85.328 | 8,982 |
| 2024-12-11 | 84.610 | 85.970 | 83.700 | 85.970 | 85.021 | 14,428 |
| 2024-12-10 | 85.410 | 85.680 | 84.320 | 84.910 | 83.973 | 22,166 |
| 2024-12-09 | 85.400 | 88.290 | 84.840 | 85.300 | 84.359 | 31,399 |
| 2024-12-06 | 84.050 | 85.040 | 83.800 | 84.530 | 83.597 | 8,488 |
| 2024-12-05 | 84.550 | 85.320 | 83.560 | 84.450 | 83.518 | 35,661 |
| 2024-12-04 | 81.220 | 82.690 | 81.030 | 81.820 | 80.917 | 12,808 |
| 2024-12-03 | 82.270 | 82.390 | 80.440 | 81.490 | 80.591 | 14,448 |
| 2024-12-02 | 82.510 | 83.280 | 82.030 | 82.230 | 81.323 | 24,779 |
| 2024-11-29 | 82.210 | 82.750 | 81.490 | 82.040 | 81.135 | 10,628 |
| 2024-11-28 | 82.730 | 83.000 | 82.420 | 82.900 | 81.985 | 5,611 |
| 2024-11-27 | 83.190 | 83.190 | 81.640 | 82.100 | 81.194 | 9,742 |
| 2024-11-26 | 83.500 | 84.000 | 82.910 | 83.460 | 82.539 | 12,436 |
| 2024-11-25 | 83.390 | 84.410 | 82.930 | 83.840 | 82.915 | 23,688 |
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.