PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.000	70.170	67.680	68.220	67.468	10,129,340
2025-08-06	68.300	69.610	68.209	69.420	68.654	11,913,030
2025-08-05	68.460	68.670	67.410	67.830	67.082	10,714,740
2025-08-04	67.825	68.570	67.275	68.010	67.260	11,756,770
2025-08-01	68.000	68.350	66.570	67.110	66.370	15,181,150
2025-07-31	69.475	70.055	68.460	68.760	68.002	16,657,580
2025-07-30	72.190	72.205	69.555	69.710	68.941	20,790,420
2025-07-29	71.730	73.280	70.310	71.450	70.662	42,890,672
2025-07-28	78.510	79.500	77.930	78.220	77.357	15,978,420
2025-07-25	77.590	78.815	77.500	77.980	77.120	6,888,148
2025-07-24	77.740	78.760	77.350	77.820	76.962	10,504,290
2025-07-23	76.925	77.230	75.910	76.660	75.815	9,283,158
2025-07-22	74.765	76.150	74.765	76.000	75.162	9,094,376
2025-07-21	74.350	76.230	74.240	74.820	73.995	8,200,357
2025-07-18	74.100	74.350	73.284	74.170	73.352	9,011,582
2025-07-17	72.470	74.180	72.350	73.860	73.045	8,522,674
2025-07-16	73.260	73.580	71.730	72.970	72.165	9,671,060
2025-07-15	73.770	73.910	72.940	72.960	72.155	7,333,620
2025-07-14	71.560	74.310	71.540	73.890	73.075	12,993,870
2025-07-11	75.170	75.200	70.790	71.360	70.573	21,877,721
2025-07-10	74.455	76.220	74.130	75.700	74.865	6,382,276
2025-07-09	75.490	75.790	74.375	74.830	74.005	6,755,681
2025-07-08	76.440	76.515	74.510	75.030	74.203	8,758,384
2025-07-07	76.210	76.830	75.620	76.180	75.340	5,918,601
2025-07-03	76.710	77.360	76.475	76.590	75.745	5,263,390
2025-07-02	75.010	76.865	75.000	76.310	75.468	9,361,506
2025-07-01	73.950	75.695	73.800	75.290	74.460	8,633,809
2025-06-30	73.940	74.540	73.660	74.320	73.500	7,737,966
2025-06-27	73.270	73.750	72.855	73.640	72.828	10,449,550
2025-06-26	73.245	73.380	71.610	73.170	72.363	10,235,640
2025-06-25	74.140	74.250	72.415	73.070	72.264	7,851,896
2025-06-24	73.125	73.940	72.550	73.580	72.769	9,500,942
2025-06-23	71.000	72.147	70.160	72.010	71.216	11,447,940
2025-06-20	68.830	70.550	68.550	70.050	69.277	18,497,850
2025-06-18	70.510	71.276	67.520	68.570	67.814	20,427,730
2025-06-17	71.920	72.100	70.465	70.670	69.891	7,374,325
2025-06-16	71.630	72.485	71.070	72.260	71.463	7,195,509
2025-06-13	73.300	74.215	70.531	70.830	70.049	16,744,369
2025-06-12	74.020	75.307	74.000	74.810	73.985	8,644,643
2025-06-11	75.100	75.210	73.930	74.610	73.787	7,706,133
2025-06-10	73.580	75.270	73.320	74.760	73.936	9,510,736
2025-06-09	73.700	73.970	72.950	73.550	72.739	6,166,472
2025-06-06	73.265	73.620	72.640	73.430	72.620	7,240,199
2025-06-05	72.795	73.550	72.080	72.470	71.671	6,326,019
2025-06-04	71.490	73.070	71.330	72.800	71.997	7,712,328
2025-06-03	71.000	71.430	69.860	71.330	70.543	7,316,371
2025-06-02	69.275	70.960	69.050	70.930	70.148	7,518,225
2025-05-30	70.960	71.080	69.520	70.280	69.505	14,937,200
2025-05-29	72.160	72.449	70.250	70.930	70.148	7,058,910
2025-05-28	71.580	72.035	71.100	71.440	70.652	6,292,063
2025-05-27	70.750	71.995	70.665	71.480	70.692	8,770,916
2025-05-23	69.460	70.140	69.410	69.850	69.080	7,683,598
2025-05-22	71.475	71.985	71.280	71.450	70.662	6,451,026
2025-05-21	72.200	73.204	71.505	71.650	70.860	8,094,345
2025-05-20	71.890	72.780	71.740	72.610	71.809	8,403,163
2025-05-19	71.160	72.540	71.110	72.320	71.522	7,434,931
2025-05-16	71.470	72.220	71.080	72.180	71.384	8,717,851
2025-05-15	72.340	72.670	71.440	71.570	70.781	8,116,475
2025-05-14	72.660	73.340	72.240	72.680	71.878	7,724,048
2025-05-13	72.410	72.650	71.890	72.290	71.493	8,076,183

← NewerPage 6 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.