PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 959.47 | 980.00 | 959.47 | 979.02 | 976.61 | 957 |
| 2026-07-22 | 965.00 | 977.02 | 962.18 | 964.30 | 961.93 | 645 |
| 2026-07-21 | 985.01 | 985.01 | 967.00 | 967.40 | 965.02 | 418 |
| 2026-07-20 | 986.21 | 997.99 | 975.00 | 989.00 | 986.56 | 5,515 |
| 2026-07-17 | 985.00 | 1,001.00 | 970.01 | 990.29 | 987.85 | 31,373 |
| 2026-07-16 | 960.72 | 1,004.00 | 960.72 | 989.87 | 987.43 | 70,960 |
| 2026-07-15 | 965.00 | 981.50 | 930.00 | 968.79 | 966.40 | 19,940 |
| 2026-07-14 | 837.99 | 837.99 | 798.00 | 824.98 | 822.95 | 255 |
| 2026-07-13 | 812.00 | 842.60 | 812.00 | 832.04 | 829.99 | 45,591 |
| 2026-07-10 | 809.00 | 809.00 | 803.96 | 809.00 | 807.01 | 1,131 |
| 2026-07-09 | 773.01 | 793.76 | 773.01 | 793.76 | 791.81 | 2,404 |
| 2026-07-08 | 778.17 | 781.00 | 774.26 | 781.00 | 779.08 | 220 |
| 2026-07-07 | 792.00 | 800.00 | 792.00 | 800.00 | 798.03 | 3,833 |
| 2026-07-06 | 793.08 | 793.08 | 772.85 | 782.00 | 780.07 | 188 |
| 2026-07-03 | 790.00 | 790.00 | 790.00 | 790.00 | 788.05 | 0 |
| 2026-07-02 | 785.00 | 792.00 | 785.00 | 790.00 | 788.05 | 3,304 |
| 2026-07-01 | 760.00 | 785.00 | 760.00 | 779.00 | 777.08 | 210 |
| 2026-06-30 | 776.00 | 776.00 | 750.00 | 758.88 | 757.01 | 1,009 |
| 2026-06-29 | 777.61 | 777.99 | 772.00 | 776.00 | 774.09 | 91 |
| 2026-06-26 | 755.00 | 775.00 | 755.00 | 773.19 | 771.29 | 5,150 |
| 2026-06-25 | 748.00 | 755.81 | 740.00 | 745.01 | 743.18 | 1,001 |
| 2026-06-24 | 732.20 | 760.00 | 732.20 | 750.50 | 748.65 | 1,017 |
| 2026-06-23 | 735.71 | 738.00 | 732.60 | 733.10 | 731.29 | 5,692 |
| 2026-06-22 | 744.00 | 747.00 | 731.99 | 734.29 | 732.48 | 921 |
| 2026-06-19 | 738.34 | 738.34 | 738.34 | 738.34 | 736.52 | 0 |
| 2026-06-18 | 737.00 | 738.34 | 737.00 | 738.34 | 736.52 | 136 |
| 2026-06-17 | 754.00 | 754.99 | 732.00 | 732.00 | 730.20 | 257 |
| 2026-06-16 | 727.20 | 752.00 | 727.20 | 749.98 | 748.13 | 1,681 |
| 2026-06-15 | 711.02 | 743.70 | 711.02 | 735.00 | 733.19 | 427 |
| 2026-06-12 | 705.01 | 715.00 | 702.01 | 715.00 | 713.24 | 1,754 |
| 2026-06-11 | 711.99 | 725.00 | 700.00 | 705.01 | 703.27 | 295 |
| 2026-06-10 | 715.70 | 719.08 | 710.50 | 712.00 | 710.25 | 322 |
| 2026-06-09 | 716.19 | 730.00 | 716.19 | 720.50 | 718.73 | 2,338 |
| 2026-06-08 | 725.17 | 725.17 | 710.00 | 719.55 | 717.78 | 1,952 |
| 2026-06-05 | 730.00 | 730.00 | 716.72 | 716.72 | 714.95 | 1,867 |
| 2026-06-04 | 735.01 | 755.00 | 735.01 | 740.88 | 739.06 | 1,648 |
| 2026-06-03 | 765.00 | 765.00 | 735.05 | 735.05 | 730.88 | 2,558 |
| 2026-06-02 | 781.38 | 781.38 | 767.97 | 771.70 | 767.32 | 826 |
| 2026-06-01 | 776.00 | 795.00 | 775.00 | 784.00 | 779.55 | 20,858 |
| 2026-05-29 | 773.95 | 783.90 | 773.95 | 774.99 | 770.59 | 350 |
| 2026-05-28 | 766.00 | 770.00 | 764.01 | 766.80 | 762.45 | 4,243 |
| 2026-05-27 | 770.00 | 772.00 | 759.00 | 759.00 | 754.69 | 792 |
| 2026-05-26 | 761.50 | 767.00 | 761.50 | 765.00 | 760.66 | 5,543 |
| 2026-05-25 | 760.00 | 770.00 | 760.00 | 763.62 | 759.29 | 257 |
| 2026-05-22 | 771.57 | 771.57 | 763.00 | 763.90 | 759.56 | 929 |
| 2026-05-21 | 768.20 | 771.00 | 764.50 | 768.00 | 763.64 | 1,183 |
| 2026-05-20 | 750.00 | 768.58 | 750.00 | 765.92 | 761.57 | 1,966 |
| 2026-05-19 | 764.37 | 772.00 | 761.89 | 762.02 | 757.70 | 490 |
| 2026-05-18 | 770.00 | 777.00 | 765.00 | 768.00 | 763.64 | 3,433 |
| 2026-05-15 | 780.00 | 780.00 | 775.88 | 778.00 | 773.58 | 592 |
| 2026-05-14 | 774.00 | 783.00 | 770.03 | 775.01 | 770.61 | 1,037 |
| 2026-05-13 | 772.00 | 781.00 | 771.00 | 778.57 | 774.15 | 720 |
| 2026-05-12 | 775.50 | 786.00 | 774.44 | 786.00 | 781.54 | 808 |
| 2026-05-11 | 777.00 | 780.84 | 774.45 | 775.65 | 771.25 | 510 |
| 2026-05-08 | 790.00 | 794.00 | 780.00 | 780.00 | 775.57 | 868 |
| 2026-05-07 | 807.00 | 812.00 | 798.00 | 798.00 | 793.47 | 4,271 |
| 2026-05-06 | 810.00 | 818.00 | 790.00 | 800.00 | 795.46 | 1,686 |
| 2026-05-05 | 794.50 | 810.00 | 777.44 | 806.13 | 801.55 | 28,863 |
| 2026-05-04 | 887.00 | 887.00 | 877.00 | 881.10 | 876.10 | 7,741 |
| 2026-04-30 | 891.58 | 891.58 | 873.50 | 875.00 | 870.03 | 650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 2.5871 USD |
| 2026-06-04 | 2.5871 USD |
| 2026-03-04 | 2.5871 USD |
| 2025-11-19 | 2.5871 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.