PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.120	54.170	52.530	53.110	52.646	19,463,500
2026-01-28	55.010	55.490	53.645	54.080	53.607	19,222,689
2026-01-27	56.500	56.630	55.205	55.510	55.025	14,240,670
2026-01-26	56.570	57.120	56.495	56.600	56.105	9,971,447
2026-01-23	56.830	56.985	56.410	56.620	56.125	8,758,941
2026-01-22	56.590	57.550	56.550	57.150	56.650	14,540,660
2026-01-21	55.520	56.330	55.095	55.890	55.401	15,117,020
2026-01-20	55.580	56.077	55.015	55.080	54.599	19,744,369
2026-01-16	56.790	56.970	56.240	56.890	56.393	15,116,900
2026-01-15	57.740	57.862	56.600	56.740	56.244	16,405,320
2026-01-14	56.400	57.790	56.270	57.660	57.156	16,039,860
2026-01-13	57.210	57.300	56.275	56.560	56.066	15,900,470
2026-01-12	57.610	57.780	56.760	57.290	56.789	19,898,891
2026-01-09	58.800	58.860	57.280	57.660	57.156	15,061,490
2026-01-08	58.020	59.000	57.770	58.270	57.761	13,105,230
2026-01-07	59.865	60.135	58.255	58.510	57.999	18,044,320
2026-01-06	59.270	59.935	58.980	59.810	59.287	11,110,780
2026-01-05	58.010	60.105	57.900	59.290	58.772	17,115,850
2026-01-02	58.670	58.800	57.650	58.140	57.632	14,693,110
2025-12-31	59.030	59.040	58.340	58.380	57.870	13,027,340
2025-12-30	59.460	59.600	59.080	59.100	58.583	11,277,870
2025-12-29	59.850	60.140	59.125	59.490	58.970	12,910,140
2025-12-26	60.000	60.110	59.535	59.970	59.446	7,537,808
2025-12-24	59.332	60.145	59.310	60.040	59.515	5,491,670
2025-12-23	59.830	60.070	58.940	59.410	58.891	12,153,640
2025-12-22	59.960	60.545	59.760	59.860	59.337	13,976,100
2025-12-19	58.920	60.115	58.800	59.810	59.287	31,927,471
2025-12-18	59.590	60.320	58.915	59.440	58.920	23,734,500
2025-12-17	61.390	62.410	60.130	60.180	59.654	16,357,830
2025-12-16	61.690	62.146	60.950	61.330	60.794	17,316,750
2025-12-15	61.960	62.820	60.625	60.740	60.209	18,187,551
2025-12-12	61.080	62.150	61.000	61.660	61.121	15,964,000
2025-12-11	60.075	61.790	59.850	61.690	61.151	14,023,790
2025-12-10	60.490	61.476	60.160	61.160	60.625	19,985,109
2025-12-09	60.750	61.500	60.490	60.780	60.249	13,214,750
2025-12-08	62.425	62.510	60.990	61.120	60.586	12,544,000
2025-12-05	61.670	62.940	61.480	62.280	61.736	11,152,860
2025-12-04	60.500	62.100	60.385	61.730	61.190	15,994,270
2025-12-03	62.850	63.930	60.410	61.240	60.705	24,402,801
2025-12-02	62.920	63.835	62.150	62.900	62.350	10,834,130
2025-12-01	62.050	63.210	61.830	62.580	62.033	10,524,500
2025-11-28	62.230	63.055	62.130	62.690	62.142	7,873,630
2025-11-26	61.400	62.160	61.170	61.830	61.289	8,335,341
2025-11-25	60.860	61.975	60.720	61.220	60.685	11,065,200
2025-11-24	60.610	60.830	59.850	60.560	60.031	21,013,520
2025-11-21	58.240	60.960	58.040	60.570	60.041	20,849,381
2025-11-20	60.575	60.715	58.000	58.105	57.597	21,059,260
2025-11-19	60.610	60.760	59.160	60.110	59.585	25,061,939
2025-11-18	61.390	61.640	60.470	60.700	60.031	18,446,650
2025-11-17	62.810	63.170	61.290	61.890	61.207	20,632,721
2025-11-14	64.110	64.650	62.750	62.810	62.117	21,979,900
2025-11-13	66.510	67.280	65.150	65.330	64.610	14,185,800
2025-11-12	67.530	67.990	66.900	67.200	66.459	10,133,960
2025-11-11	66.250	67.950	66.230	67.400	66.657	10,032,520
2025-11-10	67.060	67.430	65.742	66.250	65.519	11,129,950
2025-11-07	65.500	66.515	64.780	66.220	65.490	13,449,260
2025-11-06	67.800	68.070	66.210	66.260	65.529	11,480,240
2025-11-05	66.020	68.210	65.900	68.060	67.309	13,606,100
2025-11-04	67.230	67.289	65.950	66.080	65.351	19,711,801
2025-11-03	69.525	70.350	67.705	68.340	67.586	14,619,050

← NewerPage 4 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.