PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	76.370	76.925	75.730	76.590	75.745	9,958,597
2025-02-12	75.420	76.850	75.300	76.270	75.429	11,782,530
2025-02-11	77.815	77.850	76.040	76.210	75.370	15,769,400
2025-02-10	78.160	78.920	77.610	78.240	77.377	11,815,590
2025-02-07	79.000	79.490	77.230	77.310	76.457	13,597,270
2025-02-06	79.680	79.740	78.110	78.570	77.704	14,440,460
2025-02-05	78.210	79.500	77.670	79.200	78.327	23,646,051
2025-02-04	82.260	82.690	77.380	77.725	76.868	58,801,887
2025-02-03	86.500	89.710	86.000	89.510	88.523	11,215,040
2025-01-31	89.570	90.400	88.540	88.580	87.603	8,338,934
2025-01-30	89.510	90.925	88.840	89.570	88.582	7,708,468
2025-01-29	88.170	89.415	88.170	88.760	87.781	5,234,468
2025-01-28	89.760	89.830	86.880	88.190	87.217	8,665,994
2025-01-27	87.545	90.290	87.390	90.240	89.245	6,923,826
2025-01-24	89.590	90.024	88.840	89.110	88.127	6,004,674
2025-01-23	89.760	89.780	88.240	89.730	88.740	7,540,610
2025-01-22	90.000	90.370	89.140	89.850	88.859	7,345,739
2025-01-21	92.210	92.210	89.390	89.770	88.780	12,629,340
2025-01-17	90.760	93.245	90.005	91.810	90.797	16,499,699
2025-01-16	89.960	90.373	88.850	88.920	87.939	5,816,351
2025-01-15	88.720	90.190	88.470	89.640	88.651	10,024,080
2025-01-14	85.290	87.400	84.750	87.180	86.219	8,958,442
2025-01-13	82.190	84.120	81.790	83.990	83.064	7,402,380
2025-01-10	86.790	87.090	82.240	83.360	82.441	11,341,220
2025-01-08	88.060	88.230	86.790	87.940	86.970	7,400,030
2025-01-07	89.530	89.970	87.600	87.970	87.000	6,080,796
2025-01-06	88.020	90.090	87.720	89.530	88.543	7,869,184
2025-01-03	86.730	87.700	86.310	87.600	86.634	6,136,427
2025-01-02	85.835	86.940	84.820	86.180	85.230	6,227,776
2024-12-31	85.735	85.900	85.050	85.350	84.409	4,533,202
2024-12-30	85.690	86.068	84.660	85.430	84.488	5,855,039
2024-12-27	87.360	87.655	86.203	86.860	85.902	5,124,993
2024-12-26	87.600	88.730	87.260	88.140	87.168	4,802,170
2024-12-24	86.900	88.330	86.590	88.250	87.277	3,276,344
2024-12-23	86.470	87.240	85.970	86.900	85.942	5,633,131
2024-12-20	84.910	88.230	84.500	87.130	86.169	22,052,711
2024-12-19	86.280	88.420	86.160	86.780	85.823	9,522,428
2024-12-18	90.695	91.090	85.176	85.450	84.508	12,583,700
2024-12-17	90.900	92.000	90.230	90.860	89.858	8,395,584
2024-12-16	90.790	91.460	89.520	91.300	90.293	7,402,470
2024-12-13	90.420	91.185	89.820	91.020	90.016	8,358,050
2024-12-12	90.430	91.170	89.335	89.400	88.414	4,711,138
2024-12-11	88.620	91.030	87.840	90.750	89.749	6,657,199
2024-12-10	89.940	90.000	88.375	88.760	87.781	6,697,466
2024-12-09	92.250	93.660	89.730	90.000	89.007	10,714,200
2024-12-06	89.490	90.040	88.545	89.880	88.889	6,955,544
2024-12-05	89.590	90.270	88.270	89.045	88.063	9,025,551
2024-12-04	85.680	90.140	85.240	89.330	88.345	15,535,960
2024-12-03	86.400	86.400	84.615	85.140	84.201	8,189,778
2024-12-02	86.550	87.470	85.840	86.530	85.576	7,273,536
2024-11-29	86.390	87.080	85.820	86.770	85.813	4,469,740
2024-11-27	87.550	87.660	86.270	86.570	85.615	5,477,894
2024-11-26	87.400	88.180	86.900	86.940	85.981	5,610,415
2024-11-25	87.990	88.740	86.970	87.770	86.802	12,998,270
2024-11-22	84.680	86.800	84.570	86.770	85.813	6,785,992
2024-11-21	85.160	85.490	84.210	84.820	83.885	7,250,051
2024-11-20	84.510	85.600	84.240	84.740	83.805	6,076,348
2024-11-19	82.990	84.235	82.500	84.090	83.163	12,442,730
2024-11-18	86.055	86.840	84.575	84.670	83.736	10,152,570
2024-11-15	85.350	86.200	85.101	85.830	84.883	8,083,167

← NewerPage 8 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.