PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 908.00 | 920.00 | 907.01 | 920.00 | 912.12 | 3,113 |
| 2026-01-29 | 936.57 | 936.57 | 907.01 | 913.09 | 905.27 | 8,983 |
| 2026-01-28 | 961.53 | 961.53 | 929.00 | 929.00 | 921.04 | 3,903 |
| 2026-01-27 | 978.00 | 978.00 | 950.90 | 954.51 | 946.34 | 5,275 |
| 2026-01-26 | 980.80 | 990.00 | 975.67 | 988.89 | 980.42 | 358 |
| 2026-01-23 | 992.01 | 995.00 | 980.80 | 980.80 | 972.40 | 390 |
| 2026-01-22 | 997.62 | 1,003.00 | 993.20 | 996.00 | 987.47 | 505 |
| 2026-01-21 | 970.00 | 983.50 | 963.50 | 981.17 | 972.77 | 5,037 |
| 2026-01-20 | 1,009.99 | 1,009.99 | 970.00 | 970.00 | 961.69 | 5,417 |
| 2026-01-19 | 1,003.00 | 1,005.00 | 1,003.00 | 1,005.00 | 996.39 | 70 |
| 2026-01-16 | 999.00 | 1,004.00 | 997.00 | 1,004.00 | 995.40 | 826 |
| 2026-01-15 | 1,032.44 | 1,032.44 | 1,000.00 | 1,004.40 | 995.80 | 1,467 |
| 2026-01-14 | 1,014.87 | 1,025.89 | 1,014.87 | 1,023.73 | 1,014.96 | 4,770 |
| 2026-01-13 | 1,031.05 | 1,031.05 | 1,005.32 | 1,007.73 | 999.10 | 4,197 |
| 2026-01-12 | 1,034.00 | 1,034.99 | 1,017.82 | 1,026.99 | 1,018.20 | 2,010 |
| 2026-01-09 | 1,058.00 | 1,058.00 | 1,031.01 | 1,034.00 | 1,025.15 | 2,574 |
| 2026-01-08 | 1,047.00 | 1,061.50 | 1,042.00 | 1,048.84 | 1,039.86 | 1,170 |
| 2026-01-07 | 1,070.00 | 1,073.00 | 1,047.90 | 1,053.00 | 1,043.98 | 14,136 |
| 2026-01-06 | 1,061.90 | 1,075.00 | 1,060.41 | 1,075.00 | 1,065.79 | 781 |
| 2026-01-05 | 1,046.00 | 1,076.99 | 1,046.00 | 1,061.91 | 1,052.82 | 3,155 |
| 2026-01-02 | 1,047.00 | 1,051.00 | 1,040.00 | 1,043.22 | 1,034.29 | 1,446 |
| 2025-12-31 | 1,060.00 | 1,060.00 | 1,047.01 | 1,055.00 | 1,045.97 | 1,837 |
| 2025-12-30 | 1,069.22 | 1,069.22 | 1,061.01 | 1,065.00 | 1,055.88 | 3,198 |
| 2025-12-29 | 1,088.00 | 1,088.00 | 1,061.01 | 1,069.27 | 1,060.11 | 49,848 |
| 2025-12-26 | 1,081.58 | 1,081.58 | 1,069.00 | 1,071.50 | 1,062.32 | 16,077 |
| 2025-12-24 | 1,069.01 | 1,075.01 | 1,069.00 | 1,075.00 | 1,065.79 | 718 |
| 2025-12-23 | 1,070.00 | 1,070.00 | 1,056.10 | 1,065.00 | 1,055.88 | 1,426 |
| 2025-12-22 | 1,082.35 | 1,096.00 | 1,077.77 | 1,077.77 | 1,068.54 | 1,507 |
| 2025-12-19 | 1,061.00 | 1,080.00 | 1,061.00 | 1,071.74 | 1,062.56 | 1,283 |
| 2025-12-18 | 1,079.00 | 1,084.99 | 1,061.41 | 1,073.00 | 1,063.81 | 1,757 |
| 2025-12-17 | 1,105.00 | 1,114.00 | 1,086.01 | 1,086.01 | 1,076.71 | 1,431 |
| 2025-12-16 | 1,112.00 | 1,112.00 | 1,098.00 | 1,105.00 | 1,095.54 | 712 |
| 2025-12-15 | 1,111.00 | 1,119.99 | 1,095.78 | 1,095.78 | 1,086.40 | 626 |
| 2025-12-11 | 1,095.13 | 1,113.00 | 1,090.00 | 1,111.30 | 1,101.78 | 3,527 |
| 2025-12-10 | 1,100.00 | 1,112.00 | 1,097.00 | 1,112.00 | 1,102.48 | 1,141 |
| 2025-12-09 | 1,147.00 | 1,147.00 | 1,105.00 | 1,106.00 | 1,096.53 | 15,061 |
| 2025-12-08 | 1,131.89 | 1,131.89 | 1,116.57 | 1,116.57 | 1,107.01 | 3,858 |
| 2025-12-05 | 1,124.00 | 1,142.99 | 1,122.00 | 1,132.98 | 1,123.28 | 696 |
| 2025-12-04 | 1,124.09 | 1,132.99 | 1,104.00 | 1,124.00 | 1,114.37 | 10,590 |
| 2025-12-03 | 1,160.00 | 1,160.00 | 1,107.00 | 1,120.00 | 1,110.41 | 1,408 |
| 2025-12-02 | 1,145.00 | 1,168.00 | 1,138.40 | 1,152.80 | 1,142.93 | 1,886 |
| 2025-12-01 | 1,145.00 | 1,156.01 | 1,140.00 | 1,153.00 | 1,143.13 | 1,340 |
| 2025-11-28 | 1,149.00 | 1,154.00 | 1,147.70 | 1,149.00 | 1,139.16 | 259 |
| 2025-11-27 | 1,140.62 | 1,140.62 | 1,140.62 | 1,140.62 | 1,130.85 | 28 |
| 2025-11-26 | 1,129.00 | 1,139.79 | 1,125.00 | 1,134.04 | 1,124.33 | 1,158 |
| 2025-11-25 | 1,129.61 | 1,140.89 | 1,123.19 | 1,130.00 | 1,120.32 | 21,634 |
| 2025-11-24 | 1,121.00 | 1,125.90 | 1,107.00 | 1,124.00 | 1,114.37 | 986 |
| 2025-11-21 | 1,090.00 | 1,125.00 | 1,080.20 | 1,121.00 | 1,111.40 | 21,354 |
| 2025-11-20 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.63 | 1,061.46 | 4,138 |
| 2025-11-19 | 1,106.15 | 1,110.00 | 1,088.47 | 1,100.00 | 1,090.58 | 2,623 |
| 2025-11-18 | 1,156.82 | 1,156.82 | 1,112.00 | 1,113.76 | 1,101.88 | 4,414 |
| 2025-11-14 | 1,190.00 | 1,190.00 | 1,150.00 | 1,152.05 | 1,139.76 | 2,990 |
| 2025-11-13 | 1,230.00 | 1,230.00 | 1,197.00 | 1,197.23 | 1,184.45 | 1,431 |
| 2025-11-12 | 1,246.00 | 1,246.00 | 1,225.01 | 1,230.00 | 1,216.87 | 296 |
| 2025-11-11 | 1,226.00 | 1,242.00 | 1,224.59 | 1,236.98 | 1,223.78 | 638 |
| 2025-11-10 | 1,226.02 | 1,227.41 | 1,214.50 | 1,215.16 | 1,202.19 | 2,348 |
| 2025-11-07 | 1,221.00 | 1,230.08 | 1,200.00 | 1,224.28 | 1,211.22 | 3,922 |
| 2025-11-06 | 1,261.99 | 1,263.00 | 1,232.00 | 1,236.28 | 1,223.09 | 1,329 |
| 2025-11-05 | 1,244.01 | 1,268.99 | 1,244.01 | 1,268.34 | 1,254.81 | 2,228 |
| 2025-11-04 | 1,256.18 | 1,256.18 | 1,230.00 | 1,238.40 | 1,225.19 | 3,707 |
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.