PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.270	69.580	67.620	69.270	68.506	18,370,141
2025-10-30	69.835	70.770	67.900	67.930	67.181	19,550,789
2025-10-29	72.700	72.730	69.315	69.680	68.912	38,505,449
2025-10-28	76.210	79.215	72.830	73.020	72.215	83,722,312
2025-10-27	70.855	71.870	70.130	70.250	69.475	18,821,311
2025-10-24	70.150	71.250	69.740	69.770	69.001	8,638,209
2025-10-23	68.070	70.060	68.050	69.660	68.892	8,199,006
2025-10-22	69.170	69.370	67.910	68.070	67.319	8,173,415
2025-10-21	69.020	70.360	68.830	70.050	69.277	9,031,987
2025-10-20	67.675	69.470	67.650	69.200	68.437	10,016,110
2025-10-17	65.535	67.710	65.450	67.410	66.667	11,151,460
2025-10-16	68.130	68.600	65.420	66.050	65.322	19,258,510
2025-10-15	69.385	69.875	67.840	67.980	67.230	11,247,310
2025-10-14	67.410	69.710	66.770	69.150	68.387	12,968,480
2025-10-13	70.720	70.930	68.162	68.860	68.101	20,036,801
2025-10-10	76.110	76.900	69.760	69.840	69.070	22,326,461
2025-10-09	77.190	77.340	75.033	75.750	74.915	15,774,430
2025-10-08	75.235	76.500	73.275	76.130	75.290	17,904,840
2025-10-07	74.070	75.675	73.060	74.610	73.787	31,977,490
2025-10-06	70.220	71.870	69.452	71.290	70.504	16,769,859
2025-10-03	68.100	69.530	67.750	69.250	68.486	12,219,820
2025-10-02	67.070	68.950	66.950	68.930	68.170	13,461,610
2025-10-01	66.900	67.800	66.220	66.660	65.925	17,050,109
2025-09-30	69.825	69.830	66.850	67.060	66.320	21,464,840
2025-09-29	67.960	71.260	67.890	69.680	68.912	28,497,010
2025-09-26	67.000	67.630	66.320	67.300	66.558	8,431,604
2025-09-25	67.260	67.490	66.200	66.740	66.004	10,773,690
2025-09-24	67.650	68.580	67.440	67.860	67.112	9,180,592
2025-09-23	67.805	68.990	67.120	67.310	66.568	10,449,000
2025-09-22	67.760	68.110	67.050	67.680	66.934	13,298,220
2025-09-19	68.760	68.850	67.925	68.220	67.468	19,774,199
2025-09-18	70.080	70.300	68.330	68.520	67.764	14,330,490
2025-09-17	67.140	69.270	67.000	68.620	67.863	18,607,770
2025-09-16	66.835	67.140	66.105	66.850	66.113	9,353,862
2025-09-15	67.300	68.190	66.803	67.110	66.370	9,597,883
2025-09-12	67.210	67.750	66.860	66.890	66.152	7,505,551
2025-09-11	65.750	67.350	65.710	67.270	66.528	11,154,390
2025-09-10	67.480	68.030	65.235	65.640	64.916	14,352,510
2025-09-09	68.200	68.500	67.530	67.680	66.934	8,776,483
2025-09-08	68.460	68.590	67.800	68.400	67.646	7,954,897
2025-09-05	68.880	69.940	68.170	68.260	67.507	7,794,280
2025-09-04	69.700	69.900	66.230	68.460	67.705	14,063,530
2025-09-03	68.910	69.890	68.800	69.640	68.872	11,808,210
2025-09-02	68.920	69.374	68.150	69.250	68.486	12,882,510
2025-08-29	70.020	70.700	69.900	70.190	69.416	5,636,253
2025-08-28	70.000	70.560	69.530	70.060	69.287	5,882,010
2025-08-27	68.730	70.080	68.691	69.650	68.882	8,648,156
2025-08-26	69.400	70.250	69.180	70.180	69.406	9,471,529
2025-08-25	69.650	69.810	69.040	69.480	68.714	6,460,277
2025-08-22	67.910	70.150	67.820	69.900	69.129	9,394,131
2025-08-21	67.680	67.870	66.925	67.550	66.805	7,039,480
2025-08-20	68.940	69.110	67.680	68.080	67.329	9,992,255
2025-08-19	69.790	70.365	68.930	69.050	68.289	9,052,818
2025-08-18	69.310	69.985	69.230	69.530	68.763	8,410,169
2025-08-15	69.570	70.160	69.160	69.230	68.467	8,127,976
2025-08-14	69.440	69.820	68.230	69.380	68.615	10,695,360
2025-08-13	68.230	70.730	68.150	70.630	69.851	12,344,740
2025-08-12	67.240	68.740	67.230	67.970	67.220	9,757,873
2025-08-11	67.810	68.480	66.900	67.080	66.340	10,118,630
2025-08-08	68.440	68.610	67.420	67.650	66.904	9,683,361

← NewerPage 5 of 21 · 1,255 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.