PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,397.76 | 1,405.13 | 1,397.00 | 1,405.00 | 1,390.01 | 239 |
| 2025-05-15 | 1,400.00 | 1,409.99 | 1,394.50 | 1,398.01 | 1,383.09 | 949 |
| 2025-05-14 | 1,412.14 | 1,415.01 | 1,402.00 | 1,410.00 | 1,394.95 | 1,199 |
| 2025-05-13 | 1,409.00 | 1,413.00 | 1,397.03 | 1,405.59 | 1,390.59 | 2,567 |
| 2025-05-12 | 1,398.89 | 1,440.00 | 1,398.89 | 1,413.00 | 1,397.92 | 1,390 |
| 2025-05-09 | 1,370.00 | 1,389.00 | 1,367.00 | 1,368.00 | 1,353.40 | 6,914 |
| 2025-05-08 | 1,365.00 | 1,382.00 | 1,365.00 | 1,378.54 | 1,363.83 | 978 |
| 2025-05-07 | 1,340.00 | 1,350.00 | 1,328.00 | 1,346.68 | 1,332.31 | 8,238 |
| 2025-05-06 | 1,349.00 | 1,350.60 | 1,340.00 | 1,340.00 | 1,325.70 | 2,007 |
| 2025-05-05 | 1,324.00 | 1,362.99 | 1,324.00 | 1,348.16 | 1,333.77 | 700 |
| 2025-05-02 | 1,296.01 | 1,325.00 | 1,296.01 | 1,324.00 | 1,309.87 | 315 |
| 2025-04-30 | 1,277.00 | 1,277.00 | 1,265.00 | 1,277.00 | 1,263.37 | 372 |
| 2025-04-29 | 1,270.30 | 1,304.99 | 1,270.30 | 1,304.99 | 1,291.06 | 2,023 |
| 2025-04-28 | 1,272.00 | 1,272.00 | 1,262.00 | 1,271.16 | 1,257.60 | 1,368 |
| 2025-04-25 | 1,268.00 | 1,275.82 | 1,268.00 | 1,271.47 | 1,257.90 | 1,515 |
| 2025-04-24 | 1,250.00 | 1,264.00 | 1,248.00 | 1,264.00 | 1,250.51 | 138 |
| 2025-04-23 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,211.93 | 385 |
| 2025-04-22 | 1,183.05 | 1,200.00 | 1,183.05 | 1,200.00 | 1,187.19 | 260 |
| 2025-04-21 | 1,194.00 | 1,194.00 | 1,172.00 | 1,189.00 | 1,176.31 | 598 |
| 2025-04-16 | 1,220.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,187.19 | 410 |
| 2025-04-15 | 1,247.00 | 1,259.49 | 1,247.00 | 1,250.00 | 1,236.66 | 271 |
| 2025-04-14 | 1,270.00 | 1,280.00 | 1,247.00 | 1,254.60 | 1,241.21 | 2,610 |
| 2025-04-11 | 1,242.95 | 1,271.00 | 1,242.95 | 1,270.99 | 1,257.43 | 1,093 |
| 2025-04-10 | 1,302.21 | 1,302.21 | 1,220.01 | 1,242.95 | 1,229.69 | 3,193 |
| 2025-04-09 | 1,207.00 | 1,296.00 | 1,187.00 | 1,295.74 | 1,281.91 | 3,028 |
| 2025-04-08 | 1,212.01 | 1,250.00 | 1,177.94 | 1,182.66 | 1,170.04 | 605 |
| 2025-04-07 | 1,175.50 | 1,230.00 | 1,168.02 | 1,203.00 | 1,190.16 | 6,387 |
| 2025-04-04 | 1,238.56 | 1,239.99 | 1,180.00 | 1,203.61 | 1,190.77 | 2,796 |
| 2025-04-03 | 1,300.00 | 1,300.00 | 1,216.00 | 1,231.66 | 1,218.52 | 2,716 |
| 2025-04-02 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,360.33 | 2,528 |
| 2025-04-01 | 1,349.99 | 1,349.99 | 1,335.00 | 1,340.79 | 1,326.48 | 197 |
| 2025-03-31 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 1,319.76 | 376 |
| 2025-03-28 | 1,393.00 | 1,393.00 | 1,326.73 | 1,326.73 | 1,312.57 | 43,495 |
| 2025-03-27 | 1,413.99 | 1,417.50 | 1,398.01 | 1,398.02 | 1,383.10 | 1,807 |
| 2025-03-26 | 1,440.00 | 1,440.00 | 1,405.19 | 1,412.46 | 1,397.39 | 131 |
| 2025-03-25 | 1,430.00 | 1,436.11 | 1,419.00 | 1,421.00 | 1,405.84 | 1,462 |
| 2025-03-24 | 1,425.02 | 1,439.99 | 1,419.66 | 1,427.00 | 1,411.77 | 1,221 |
| 2025-03-21 | 1,403.00 | 1,420.00 | 1,403.00 | 1,420.00 | 1,404.85 | 164 |
| 2025-03-20 | 1,426.00 | 1,426.00 | 1,400.00 | 1,403.75 | 1,388.77 | 358 |
| 2025-03-19 | 1,393.01 | 1,405.00 | 1,390.20 | 1,405.00 | 1,390.01 | 299 |
| 2025-03-18 | 1,387.98 | 1,387.98 | 1,374.00 | 1,375.06 | 1,360.39 | 1,213 |
| 2025-03-14 | 1,365.00 | 1,374.99 | 1,355.00 | 1,373.00 | 1,358.35 | 750 |
| 2025-03-13 | 1,387.98 | 1,387.98 | 1,345.00 | 1,345.03 | 1,330.68 | 684 |
| 2025-03-12 | 1,386.00 | 1,391.00 | 1,376.00 | 1,380.50 | 1,365.77 | 2,946 |
| 2025-03-11 | 1,381.96 | 1,386.99 | 1,368.00 | 1,380.00 | 1,365.27 | 1,640 |
| 2025-03-10 | 1,392.00 | 1,392.00 | 1,367.40 | 1,388.00 | 1,373.19 | 1,717 |
| 2025-03-07 | 1,385.01 | 1,436.00 | 1,385.00 | 1,427.50 | 1,412.27 | 689 |
| 2025-03-06 | 1,425.00 | 1,425.00 | 1,376.00 | 1,383.00 | 1,368.24 | 1,138 |
| 2025-03-05 | 1,385.00 | 1,419.20 | 1,385.00 | 1,418.39 | 1,403.25 | 761 |
| 2025-03-04 | 1,420.00 | 1,430.00 | 1,386.00 | 1,396.55 | 1,381.65 | 3,398 |
| 2025-03-03 | 1,456.66 | 1,460.00 | 1,443.05 | 1,443.07 | 1,427.67 | 1,707 |
| 2025-02-28 | 1,434.00 | 1,452.00 | 1,429.99 | 1,448.31 | 1,432.86 | 50,034 |
| 2025-02-27 | 1,462.15 | 1,479.00 | 1,448.00 | 1,449.86 | 1,434.39 | 3,087 |
| 2025-02-26 | 1,518.00 | 1,518.00 | 1,469.00 | 1,469.50 | 1,453.82 | 3,767 |
| 2025-02-25 | 1,577.00 | 1,577.00 | 1,484.71 | 1,517.00 | 1,500.81 | 2,915 |
| 2025-02-24 | 1,540.00 | 1,550.00 | 1,532.00 | 1,540.00 | 1,523.57 | 1,411 |
| 2025-02-21 | 1,559.00 | 1,570.00 | 1,530.00 | 1,537.52 | 1,521.11 | 2,913 |
| 2025-02-20 | 1,583.03 | 1,583.03 | 1,564.00 | 1,568.01 | 1,551.28 | 987 |
| 2025-02-19 | 1,600.00 | 1,603.00 | 1,583.00 | 1,603.00 | 1,585.89 | 18,271 |
| 2025-02-18 | 1,590.00 | 1,595.00 | 1,575.02 | 1,587.00 | 1,570.07 | 8,535 |
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.