PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,300.00 | 1,300.00 | 1,255.00 | 1,264.96 | 1,251.46 | 2,094 |
| 2025-10-31 | 1,278.00 | 1,289.99 | 1,259.01 | 1,287.01 | 1,273.28 | 1,129 |
| 2025-10-30 | 1,295.00 | 1,308.48 | 1,260.01 | 1,263.10 | 1,249.62 | 4,038 |
| 2025-10-29 | 1,345.00 | 1,349.00 | 1,290.00 | 1,290.13 | 1,276.36 | 8,424 |
| 2025-10-28 | 1,401.00 | 1,458.21 | 1,347.01 | 1,353.39 | 1,338.95 | 32,852 |
| 2025-10-27 | 1,300.00 | 1,319.00 | 1,296.73 | 1,299.26 | 1,285.40 | 4,681 |
| 2025-10-24 | 1,270.00 | 1,309.98 | 1,270.00 | 1,289.00 | 1,275.25 | 356 |
| 2025-10-23 | 1,258.00 | 1,284.99 | 1,258.00 | 1,284.00 | 1,270.30 | 298 |
| 2025-10-22 | 1,263.00 | 1,268.00 | 1,254.01 | 1,259.83 | 1,246.39 | 4,713 |
| 2025-10-21 | 1,273.50 | 1,295.99 | 1,270.01 | 1,291.10 | 1,277.32 | 1,475 |
| 2025-10-20 | 1,252.00 | 1,277.00 | 1,252.00 | 1,277.00 | 1,263.37 | 1,101 |
| 2025-10-17 | 1,211.00 | 1,244.99 | 1,211.00 | 1,242.00 | 1,228.75 | 917 |
| 2025-10-16 | 1,260.00 | 1,260.00 | 1,210.00 | 1,214.63 | 1,201.67 | 2,297 |
| 2025-10-15 | 1,278.08 | 1,282.08 | 1,254.60 | 1,260.00 | 1,246.55 | 2,679 |
| 2025-10-14 | 1,271.00 | 1,289.01 | 1,245.00 | 1,278.08 | 1,264.44 | 2,003 |
| 2025-10-13 | 1,333.00 | 1,333.00 | 1,260.00 | 1,277.71 | 1,264.08 | 1,872 |
| 2025-10-10 | 1,405.82 | 1,410.00 | 1,300.00 | 1,301.13 | 1,287.25 | 2,025 |
| 2025-10-09 | 1,385.01 | 1,406.50 | 1,380.01 | 1,390.00 | 1,375.17 | 1,743 |
| 2025-10-08 | 1,370.00 | 1,404.06 | 1,363.80 | 1,392.00 | 1,377.15 | 2,003 |
| 2025-10-07 | 1,355.00 | 1,389.00 | 1,339.90 | 1,367.74 | 1,353.14 | 8,139 |
| 2025-10-06 | 1,279.01 | 1,317.00 | 1,279.01 | 1,308.41 | 1,294.45 | 2,607 |
| 2025-10-03 | 1,280.49 | 1,280.49 | 1,250.01 | 1,274.00 | 1,260.41 | 853 |
| 2025-10-02 | 1,224.37 | 1,267.14 | 1,224.37 | 1,266.00 | 1,252.49 | 3,873 |
| 2025-10-01 | 1,222.00 | 1,240.99 | 1,217.01 | 1,223.11 | 1,210.06 | 2,603 |
| 2025-09-30 | 1,272.28 | 1,274.00 | 1,225.01 | 1,228.53 | 1,215.42 | 1,695 |
| 2025-09-29 | 1,240.01 | 1,305.00 | 1,240.01 | 1,278.43 | 1,264.79 | 1,753 |
| 2025-09-26 | 1,235.00 | 1,242.20 | 1,226.00 | 1,238.00 | 1,224.79 | 3,666 |
| 2025-09-25 | 1,258.99 | 1,258.99 | 1,227.00 | 1,235.01 | 1,221.83 | 753 |
| 2025-09-24 | 1,250.00 | 1,261.00 | 1,246.99 | 1,248.00 | 1,234.68 | 7,611 |
| 2025-09-23 | 1,244.51 | 1,254.00 | 1,233.00 | 1,233.00 | 1,219.84 | 2,085 |
| 2025-09-22 | 1,250.00 | 1,250.00 | 1,236.00 | 1,242.71 | 1,229.45 | 2,624 |
| 2025-09-19 | 1,270.00 | 1,270.00 | 1,252.00 | 1,261.48 | 1,248.02 | 710 |
| 2025-09-18 | 1,276.79 | 1,280.00 | 1,257.18 | 1,259.00 | 1,245.57 | 1,209 |
| 2025-09-17 | 1,231.00 | 1,256.00 | 1,231.00 | 1,256.00 | 1,242.60 | 602 |
| 2025-09-15 | 1,250.00 | 1,250.00 | 1,220.01 | 1,231.00 | 1,217.86 | 990 |
| 2025-09-12 | 1,243.01 | 1,244.94 | 1,233.03 | 1,236.51 | 1,223.32 | 841 |
| 2025-09-11 | 1,250.00 | 1,250.00 | 1,237.00 | 1,242.07 | 1,228.82 | 530 |
| 2025-09-10 | 1,265.00 | 1,269.68 | 1,215.42 | 1,216.14 | 1,203.16 | 7,189 |
| 2025-09-09 | 1,272.16 | 1,272.16 | 1,259.00 | 1,260.33 | 1,246.88 | 2,500 |
| 2025-09-08 | 1,271.00 | 1,275.02 | 1,268.01 | 1,272.01 | 1,258.44 | 434 |
| 2025-09-05 | 1,280.00 | 1,293.22 | 1,275.00 | 1,275.01 | 1,261.40 | 693 |
| 2025-09-04 | 1,300.00 | 1,300.00 | 1,251.87 | 1,285.00 | 1,271.29 | 4,430 |
| 2025-09-03 | 1,293.81 | 1,302.00 | 1,290.00 | 1,301.49 | 1,287.60 | 1,977 |
| 2025-09-02 | 1,295.00 | 1,295.65 | 1,282.00 | 1,294.45 | 1,280.64 | 607 |
| 2025-09-01 | 1,305.00 | 1,309.10 | 1,290.00 | 1,309.10 | 1,295.13 | 80 |
| 2025-08-29 | 1,306.00 | 1,315.00 | 1,300.11 | 1,305.15 | 1,291.22 | 760 |
| 2025-08-28 | 1,300.00 | 1,309.99 | 1,295.57 | 1,306.01 | 1,292.07 | 830 |
| 2025-08-27 | 1,295.00 | 1,311.00 | 1,293.01 | 1,300.00 | 1,286.13 | 548 |
| 2025-08-26 | 1,283.56 | 1,310.00 | 1,283.56 | 1,308.61 | 1,294.65 | 1,529 |
| 2025-08-25 | 1,301.99 | 1,301.99 | 1,287.00 | 1,290.01 | 1,276.24 | 270 |
| 2025-08-22 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,286.13 | 6,107 |
| 2025-08-21 | 1,260.00 | 1,270.00 | 1,260.00 | 1,265.49 | 1,251.99 | 371 |
| 2025-08-20 | 1,290.00 | 1,290.00 | 1,271.03 | 1,271.03 | 1,257.47 | 725 |
| 2025-08-19 | 1,312.58 | 1,318.56 | 1,299.80 | 1,302.56 | 1,288.66 | 1,990 |
| 2025-08-18 | 1,315.00 | 1,316.99 | 1,305.49 | 1,308.00 | 1,294.04 | 1,996 |
| 2025-08-15 | 1,298.76 | 1,308.99 | 1,298.00 | 1,302.19 | 1,288.29 | 1,126 |
| 2025-08-14 | 1,320.00 | 1,320.00 | 1,285.00 | 1,306.18 | 1,292.24 | 1,279 |
| 2025-08-13 | 1,273.00 | 1,318.99 | 1,265.80 | 1,318.43 | 1,304.36 | 2,823 |
| 2025-08-12 | 1,260.09 | 1,274.22 | 1,259.50 | 1,259.50 | 1,246.06 | 513 |
| 2025-08-11 | 1,259.00 | 1,259.00 | 1,252.00 | 1,253.83 | 1,240.45 | 382 |
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.