PayPal Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.378	50.560	49.397	49.770	49.484	7,992,837
2026-04-24	49.800	50.590	49.560	50.480	50.190	8,259,250
2026-04-23	50.745	50.880	49.170	49.750	49.464	11,581,350
2026-04-22	51.000	51.460	50.770	51.220	50.926	8,569,659
2026-04-21	52.010	52.300	50.755	50.880	50.588	13,548,060
2026-04-20	50.680	51.510	50.440	51.460	51.165	13,091,800
2026-04-17	50.345	51.200	49.773	50.810	50.518	18,758,570
2026-04-16	48.390	49.950	48.350	49.810	49.524	13,420,600
2026-04-15	48.515	49.755	47.900	49.570	49.285	13,074,000
2026-04-14	47.940	48.334	47.700	47.970	47.695	11,045,260
2026-04-13	45.102	47.875	45.060	47.510	47.237	15,179,310
2026-04-10	45.915	46.180	44.980	45.240	44.980	13,130,500
2026-04-09	45.810	46.080	44.905	45.980	45.716	12,716,630
2026-04-08	45.990	46.350	45.555	45.850	45.587	15,619,000
2026-04-07	45.090	45.460	44.560	44.870	44.612	10,416,290
2026-04-06	45.724	46.440	45.330	45.480	45.219	11,006,790
2026-04-02	44.020	45.420	43.675	45.340	45.080	12,747,750
2026-04-01	45.290	45.500	44.000	44.630	44.374	15,319,910
2026-03-31	44.740	45.470	44.280	45.230	44.970	12,694,990
2026-03-30	44.000	45.015	43.920	44.670	44.414	17,778,150
2026-03-27	44.720	44.790	43.550	43.590	43.340	17,434,240
2026-03-26	44.480	45.972	44.470	45.200	44.941	14,613,030
2026-03-25	45.080	45.960	44.200	44.850	44.593	14,861,210
2026-03-24	44.945	45.265	43.990	44.210	43.956	19,616,500
2026-03-23	44.720	45.740	44.010	45.490	45.229	21,262,500
2026-03-20	44.330	44.550	43.330	44.010	43.757	31,695,539
2026-03-19	44.195	44.840	43.532	44.190	43.936	22,744,641
2026-03-18	45.615	46.077	44.550	44.590	44.334	19,662,660
2026-03-17	45.840	46.980	45.744	46.130	45.865	21,819,789
2026-03-16	45.250	45.900	45.190	45.420	45.159	14,460,170
2026-03-13	44.205	45.250	44.172	44.900	44.642	13,962,460
2026-03-12	45.300	46.074	44.340	44.360	44.105	15,293,050
2026-03-11	45.450	46.140	44.800	45.570	45.308	13,794,080
2026-03-10	45.610	45.820	44.810	45.020	44.762	17,575,930
2026-03-09	46.050	46.526	44.960	46.160	45.895	18,908,301
2026-03-06	47.170	47.730	46.355	46.970	46.700	15,900,070
2026-03-05	46.485	47.915	46.485	47.640	47.367	18,317,740
2026-03-04	46.050	47.330	45.930	46.750	46.482	14,612,790
2026-03-03	44.730	46.960	44.660	46.380	45.975	22,406,430
2026-03-02	44.820	45.955	44.640	45.630	45.231	17,355,250
2026-02-27	45.810	46.420	45.420	46.210	45.806	23,641,211
2026-02-26	47.500	47.730	44.495	45.530	45.132	48,091,832
2026-02-25	47.380	48.500	46.445	47.320	46.906	42,794,070
2026-02-24	43.495	48.000	43.030	47.020	46.609	58,557,168
2026-02-23	41.045	45.690	40.525	44.050	43.665	75,619,453
2026-02-20	41.575	42.810	41.513	41.650	41.286	23,174,039
2026-02-19	41.105	41.790	40.850	41.730	41.365	24,646,920
2026-02-18	40.770	41.760	40.590	41.450	41.088	17,925,480
2026-02-17	40.500	41.600	40.370	40.810	40.453	20,342,520
2026-02-13	39.240	40.370	39.089	40.290	39.938	25,092,439
2026-02-12	40.285	40.285	38.460	39.080	38.738	28,004,850
2026-02-11	41.500	41.620	40.010	40.460	40.106	21,538,881
2026-02-10	40.750	42.350	40.750	41.490	41.127	22,787,721
2026-02-09	40.210	41.270	39.810	41.150	40.790	26,034,260
2026-02-06	40.250	40.610	39.380	40.420	40.067	34,921,699
2026-02-05	40.600	41.010	38.880	39.900	39.551	42,842,781
2026-02-04	41.600	41.840	39.960	41.030	40.671	58,018,031
2026-02-03	42.885	43.700	41.430	41.700	41.335	141,690,594
2026-02-02	52.500	53.440	52.322	52.330	51.873	27,452,900
2026-01-30	52.440	52.950	52.060	52.690	52.229	18,607,760

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1400 USD
2026-06-04	0.1400 USD
2026-03-04	0.1400 USD
2025-11-19	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.