PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	72.970	74.150	71.850	72.310	71.513	12,513,050
2025-05-09	70.870	71.320	70.010	70.260	69.485	7,470,489
2025-05-08	69.300	70.946	69.300	70.480	69.703	11,791,490
2025-05-07	68.335	68.940	67.720	68.690	67.932	8,106,537
2025-05-06	67.950	68.930	67.800	68.050	67.300	7,659,394
2025-05-05	66.960	69.360	66.910	68.540	67.784	12,000,310
2025-05-02	66.135	67.760	65.980	67.240	66.498	10,081,510
2025-05-01	65.620	66.120	64.850	65.410	64.689	10,072,970
2025-04-30	65.155	65.990	63.540	65.840	65.114	10,293,800
2025-04-29	66.370	67.430	64.360	66.320	65.589	19,706,801
2025-04-28	65.305	65.820	64.130	64.930	64.214	14,251,520
2025-04-25	64.485	65.420	64.485	65.340	64.619	8,693,362
2025-04-24	62.900	64.830	62.760	64.770	64.056	10,876,970
2025-04-23	62.715	64.570	62.170	62.460	61.771	9,838,865
2025-04-22	60.730	61.910	59.950	61.420	60.743	9,390,144
2025-04-21	60.240	60.960	59.455	60.285	59.620	7,354,085
2025-04-17	60.350	61.470	60.132	61.000	60.327	9,023,742
2025-04-16	61.375	61.460	59.720	60.240	59.576	9,833,606
2025-04-15	62.360	62.790	61.645	62.000	61.316	9,140,768
2025-04-14	63.700	63.900	61.690	62.270	61.583	8,997,462
2025-04-11	60.530	62.810	60.446	62.590	61.900	12,919,360
2025-04-10	62.300	62.450	58.940	60.560	59.892	14,398,120
2025-04-09	56.670	64.170	56.510	63.950	63.245	22,501,949
2025-04-08	59.760	61.260	56.460	57.410	56.777	16,533,619
2025-04-07	56.740	61.480	55.850	58.530	57.885	20,263,199
2025-04-04	60.000	60.190	57.320	58.370	57.726	22,125,000
2025-04-03	63.100	63.940	60.950	61.710	61.029	18,479,920
2025-04-02	65.250	67.570	65.100	67.150	66.409	8,122,978
2025-04-01	64.620	66.360	64.600	66.100	65.371	8,000,576
2025-03-31	64.280	65.430	63.400	65.250	64.530	11,562,030
2025-03-28	68.060	68.240	64.950	65.150	64.432	16,536,289
2025-03-27	69.060	69.955	68.700	68.860	68.101	7,883,088
2025-03-26	70.930	71.620	69.545	69.970	69.198	7,453,991
2025-03-25	71.000	71.710	70.548	70.860	70.079	6,690,576
2025-03-24	71.550	71.660	70.505	70.970	70.187	9,911,035
2025-03-21	68.620	70.410	68.550	70.190	69.416	14,603,810
2025-03-20	69.435	70.810	69.250	69.670	68.902	7,453,575
2025-03-19	69.100	70.480	68.820	70.000	69.228	6,876,430
2025-03-18	69.070	69.460	68.290	68.880	68.120	7,520,849
2025-03-17	68.670	70.220	67.980	69.650	68.882	7,971,219
2025-03-14	67.810	69.140	67.520	68.950	68.190	9,828,715
2025-03-13	68.330	68.910	66.700	66.910	66.172	9,778,264
2025-03-12	68.870	69.380	67.905	68.620	67.863	11,545,840
2025-03-11	68.410	68.950	67.165	67.980	67.230	12,133,070
2025-03-10	69.020	69.970	66.990	68.160	67.408	15,035,190
2025-03-07	67.970	70.980	67.825	70.480	69.703	16,388,270
2025-03-06	68.820	69.860	67.659	68.080	67.329	11,226,930
2025-03-05	67.980	69.690	67.700	69.500	68.734	14,464,270
2025-03-04	69.000	69.080	66.340	67.480	66.736	20,179,971
2025-03-03	71.100	71.570	69.500	69.750	68.981	15,753,700
2025-02-28	70.500	71.120	69.682	71.050	70.266	13,601,320
2025-02-27	72.150	72.550	70.580	70.730	69.950	11,661,160
2025-02-26	74.330	74.480	71.770	72.050	71.255	15,296,800
2025-02-25	77.135	77.568	72.700	74.070	73.253	20,647,170
2025-02-24	75.245	75.880	73.970	75.250	74.420	12,873,280
2025-02-21	77.440	77.480	74.750	74.950	74.123	15,171,690
2025-02-20	78.120	78.170	76.850	77.630	76.774	9,319,311
2025-02-19	78.500	79.000	77.535	78.360	77.496	9,082,256
2025-02-18	78.200	78.760	77.501	78.620	77.753	11,281,240
2025-02-14	76.900	78.330	76.630	77.970	77.110	10,504,560

← NewerPage 7 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.