PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,280.00 | 1,280.00 | 1,251.01 | 1,259.50 | 1,246.06 | 887 |
| 2025-08-07 | 1,295.02 | 1,307.00 | 1,261.75 | 1,271.66 | 1,258.09 | 489 |
| 2025-08-06 | 1,278.98 | 1,295.00 | 1,274.00 | 1,292.00 | 1,278.21 | 6,580 |
| 2025-08-05 | 1,270.00 | 1,281.32 | 1,270.00 | 1,272.00 | 1,258.43 | 425 |
| 2025-08-04 | 1,280.00 | 1,291.00 | 1,267.02 | 1,287.04 | 1,273.31 | 1,016 |
| 2025-08-01 | 1,292.50 | 1,300.00 | 1,260.01 | 1,263.00 | 1,249.52 | 6,081 |
| 2025-07-31 | 1,316.10 | 1,343.99 | 1,291.00 | 1,291.20 | 1,277.42 | 2,766 |
| 2025-07-30 | 1,350.00 | 1,352.00 | 1,312.00 | 1,314.22 | 1,300.20 | 7,446 |
| 2025-07-29 | 1,449.80 | 1,449.80 | 1,327.00 | 1,339.19 | 1,324.90 | 8,349 |
| 2025-07-28 | 1,460.00 | 1,475.00 | 1,458.25 | 1,468.40 | 1,452.73 | 5,189 |
| 2025-07-25 | 1,445.99 | 1,462.09 | 1,445.99 | 1,450.40 | 1,434.92 | 900 |
| 2025-07-24 | 1,440.00 | 1,460.00 | 1,439.50 | 1,446.94 | 1,431.50 | 938 |
| 2025-07-23 | 1,410.01 | 1,431.00 | 1,410.01 | 1,419.85 | 1,404.70 | 133 |
| 2025-07-22 | 1,395.02 | 1,416.01 | 1,395.02 | 1,416.00 | 1,400.89 | 1,014 |
| 2025-07-21 | 1,416.25 | 1,416.25 | 1,397.00 | 1,397.03 | 1,382.12 | 322 |
| 2025-07-18 | 1,381.99 | 1,386.00 | 1,369.30 | 1,385.01 | 1,370.23 | 297 |
| 2025-07-17 | 1,363.00 | 1,388.00 | 1,363.00 | 1,386.00 | 1,371.21 | 4,414 |
| 2025-07-16 | 1,389.99 | 1,389.99 | 1,343.00 | 1,361.62 | 1,347.09 | 546 |
| 2025-07-15 | 1,374.50 | 1,392.00 | 1,374.50 | 1,379.11 | 1,364.39 | 805 |
| 2025-07-14 | 1,331.07 | 1,385.00 | 1,331.07 | 1,384.01 | 1,369.24 | 878 |
| 2025-07-11 | 1,414.99 | 1,414.99 | 1,320.97 | 1,338.00 | 1,323.72 | 240 |
| 2025-07-10 | 1,386.03 | 1,416.50 | 1,386.03 | 1,416.50 | 1,401.38 | 344 |
| 2025-07-09 | 1,403.00 | 1,403.00 | 1,386.00 | 1,393.00 | 1,378.14 | 691 |
| 2025-07-08 | 1,409.00 | 1,409.00 | 1,389.00 | 1,396.99 | 1,382.08 | 438 |
| 2025-07-07 | 1,420.00 | 1,437.15 | 1,409.00 | 1,420.00 | 1,404.85 | 403 |
| 2025-07-04 | 1,420.00 | 1,446.00 | 1,420.00 | 1,427.01 | 1,411.78 | 122 |
| 2025-07-03 | 1,440.00 | 1,445.49 | 1,429.00 | 1,429.00 | 1,413.75 | 308 |
| 2025-07-02 | 1,420.00 | 1,440.01 | 1,420.00 | 1,432.00 | 1,416.72 | 949 |
| 2025-07-01 | 1,386.00 | 1,419.99 | 1,379.99 | 1,411.90 | 1,396.83 | 1,497 |
| 2025-06-30 | 1,400.00 | 1,403.00 | 1,385.00 | 1,396.95 | 1,382.04 | 836 |
| 2025-06-27 | 1,389.29 | 1,389.29 | 1,375.00 | 1,386.77 | 1,371.97 | 353 |
| 2025-06-26 | 1,355.11 | 1,380.00 | 1,355.11 | 1,374.01 | 1,359.35 | 478 |
| 2025-06-25 | 1,404.98 | 1,404.98 | 1,373.00 | 1,389.99 | 1,375.16 | 19,409 |
| 2025-06-24 | 1,400.00 | 1,404.99 | 1,370.00 | 1,402.00 | 1,387.04 | 1,753 |
| 2025-06-23 | 1,339.25 | 1,377.50 | 1,337.51 | 1,377.50 | 1,362.80 | 904 |
| 2025-06-20 | 1,335.00 | 1,349.00 | 1,330.01 | 1,340.29 | 1,325.99 | 632 |
| 2025-06-19 | 1,400.00 | 1,400.00 | 1,308.00 | 1,360.00 | 1,345.49 | 173 |
| 2025-06-18 | 1,350.00 | 1,354.99 | 1,291.52 | 1,300.00 | 1,286.13 | 506 |
| 2025-06-17 | 1,360.00 | 1,371.00 | 1,342.00 | 1,342.00 | 1,327.68 | 4,899 |
| 2025-06-16 | 1,360.00 | 1,370.00 | 1,360.00 | 1,363.18 | 1,348.63 | 413 |
| 2025-06-13 | 1,414.00 | 1,414.00 | 1,340.00 | 1,344.00 | 1,329.66 | 1,284 |
| 2025-06-12 | 1,410.00 | 1,420.00 | 1,410.00 | 1,417.00 | 1,401.88 | 644 |
| 2025-06-11 | 1,427.99 | 1,430.00 | 1,400.00 | 1,405.00 | 1,390.01 | 533 |
| 2025-06-10 | 1,406.01 | 1,432.99 | 1,400.00 | 1,410.01 | 1,394.96 | 550 |
| 2025-06-09 | 1,400.00 | 1,402.00 | 1,392.00 | 1,399.02 | 1,384.09 | 286 |
| 2025-06-06 | 1,403.00 | 1,409.99 | 1,390.00 | 1,402.50 | 1,387.53 | 665 |
| 2025-06-05 | 1,406.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,375.17 | 431 |
| 2025-06-04 | 1,379.00 | 1,404.99 | 1,375.00 | 1,397.98 | 1,383.06 | 811 |
| 2025-06-03 | 1,365.00 | 1,375.00 | 1,365.00 | 1,367.95 | 1,353.35 | 643 |
| 2025-06-02 | 1,334.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,345.49 | 198 |
| 2025-05-30 | 1,350.00 | 1,360.01 | 1,346.01 | 1,360.01 | 1,345.50 | 137 |
| 2025-05-29 | 1,394.79 | 1,394.79 | 1,360.00 | 1,393.97 | 1,379.10 | 177 |
| 2025-05-28 | 1,375.00 | 1,394.78 | 1,375.00 | 1,394.78 | 1,379.90 | 196 |
| 2025-05-27 | 1,370.01 | 1,380.00 | 1,370.01 | 1,377.85 | 1,363.15 | 4,654 |
| 2025-05-26 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,345.49 | 20 |
| 2025-05-23 | 1,350.00 | 1,350.00 | 1,330.00 | 1,344.75 | 1,330.40 | 138 |
| 2025-05-22 | 1,385.02 | 1,391.50 | 1,380.00 | 1,386.00 | 1,371.21 | 253 |
| 2025-05-21 | 1,402.00 | 1,415.00 | 1,388.30 | 1,388.30 | 1,373.49 | 120 |
| 2025-05-20 | 1,395.52 | 1,400.00 | 1,389.04 | 1,394.14 | 1,379.26 | 269 |
| 2025-05-19 | 1,401.00 | 1,408.56 | 1,390.03 | 1,394.00 | 1,379.12 | 1,297 |
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.