PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	46.590	47.460	45.750	46.290	46.019	178,977
2026-05-05	50.310	52.500	44.531	45.825	45.557	502,466
2026-05-04	50.560	51.050	49.500	50.250	49.956	129,730
2026-05-01	50.300	51.318	49.750	50.720	50.423	29,756
2026-04-30	50.390	50.720	49.490	50.150	49.856	71,573
2026-04-29	49.740	50.130	49.150	50.020	49.727	39,024
2026-04-28	49.670	50.460	49.410	49.750	49.459	60,602
2026-04-27	50.350	50.350	50.350	50.350	50.055	0
2026-04-24	49.770	50.360	49.010	50.350	50.055	57,959
2026-04-23	50.860	50.950	49.180	49.720	49.429	103,423
2026-04-22	51.270	51.500	50.535	51.120	50.821	86,042
2026-04-21	51.510	52.280	50.890	51.080	50.781	101,650
2026-04-20	50.140	50.980	50.130	50.720	50.423	90,473
2026-04-17	49.660	49.660	49.660	49.660	49.369	0
2026-04-16	50.060	50.220	48.290	49.660	49.369	117,959
2026-04-15	47.640	47.640	47.640	47.640	47.361	0
2026-04-14	47.640	47.640	47.640	47.640	47.361	0
2026-04-13	44.970	47.640	44.760	47.640	47.361	132,005
2026-04-10	45.860	46.200	44.990	45.110	44.846	66,915
2026-04-09	45.710	46.659	44.910	45.860	45.592	42,138
2026-04-08	46.080	46.300	45.560	46.140	45.870	74,363
2026-04-07	45.260	45.700	44.600	44.920	44.657	65,048
2026-04-02	44.000	45.350	43.520	45.090	44.826	102,366
2026-04-01	45.650	45.650	44.010	44.740	44.478	48,770
2026-03-31	44.910	45.772	44.280	45.350	45.085	68,419
2026-03-30	43.540	45.020	43.230	44.540	44.279	83,532
2026-03-27	44.060	45.480	43.715	43.980	43.723	76,087
2026-03-26	44.420	45.972	43.367	45.010	44.747	91,363
2026-03-25	44.750	45.950	44.137	44.860	44.597	60,934
2026-03-24	44.725	45.670	43.118	44.300	44.041	76,911
2026-03-23	43.190	45.730	42.800	45.651	45.384	79,028
2026-03-20	44.170	45.548	43.462	43.550	43.295	109,630
2026-03-19	44.210	44.800	43.550	44.250	43.991	860,581
2026-03-18	46.450	46.630	44.631	44.700	44.438	91,670
2026-03-17	45.210	46.980	45.120	46.410	46.138	109,415
2026-03-16	45.000	45.880	44.930	45.510	45.244	83,758
2026-03-13	44.490	45.250	43.800	44.840	44.578	50,724
2026-03-12	45.290	46.050	43.808	45.520	45.254	71,726
2026-03-11	44.850	46.110	44.800	45.400	45.134	64,361
2026-03-10	45.900	46.620	44.830	45.090	44.826	97,359
2026-03-09	45.800	46.600	44.977	46.160	45.890	174,320
2026-03-06	47.740	47.890	46.390	47.000	46.725	85,000
2026-03-05	46.310	47.920	46.130	47.780	47.500	119,239
2026-03-04	46.040	47.330	45.850	47.130	46.854	122,256
2026-03-03	44.900	46.960	43.800	46.570	46.158	171,330
2026-03-02	44.550	45.940	44.380	45.652	45.248	149,539
2026-02-27	46.050	46.410	45.620	46.000	45.593	213,504
2026-02-26	47.500	47.730	44.502	44.740	44.344	336,561
2026-02-25	47.090	48.490	46.460	47.160	46.743	341,582
2026-02-24	44.050	44.050	44.050	44.050	43.661	0
2026-02-23	41.320	45.678	40.530	44.050	43.661	380,891
2026-02-20	41.660	42.800	41.310	41.970	41.599	123,631
2026-02-19	41.720	41.820	40.850	41.260	40.895	95,840
2026-02-18	41.080	41.750	40.591	41.680	41.311	106,823
2026-02-17	40.240	41.590	40.020	41.180	40.816	142,602
2026-02-16	40.300	40.300	40.300	40.300	39.944	0
2026-02-13	39.900	40.330	39.250	40.300	39.944	22,728
2026-02-12	40.430	40.500	38.462	39.169	38.823	321,553
2026-02-11	41.610	41.840	40.050	40.590	40.231	198,264
2026-02-10	41.180	42.350	40.740	41.500	41.133	202,114

← NewerPage 3 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1400 USD
2026-06-04	0.1400 USD
2026-03-04	0.1400 USD
2025-11-19	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.