PayPal Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	61.900	63.290	61.900	63.190	62.493	10,234
2025-05-26	62.190	62.300	61.910	62.270	61.583	16,788
2025-05-23	63.290	63.390	60.950	61.680	60.999	44,029
2025-05-22	63.290	63.770	62.970	63.350	62.651	11,274
2025-05-21	63.830	64.530	63.210	64.460	63.749	9,964
2025-05-20	64.170	64.580	63.740	64.480	63.768	10,919
2025-05-19	63.170	64.270	62.850	64.190	63.482	15,838
2025-05-16	63.800	64.530	63.570	64.520	63.808	11,844
2025-05-15	64.960	65.070	64.060	64.540	63.828	12,809
2025-05-14	64.490	65.330	63.980	64.910	64.194	24,382
2025-05-13	64.910	65.370	64.430	64.620	63.907	9,272
2025-05-12	63.810	66.540	63.810	64.940	64.223	52,908
2025-05-09	62.730	63.320	62.340	62.560	61.870	13,040
2025-05-08	61.190	62.400	61.040	62.260	61.573	25,758
2025-05-07	60.400	60.490	59.890	60.250	59.585	13,311
2025-05-06	60.570	60.590	59.800	60.380	59.714	9,108
2025-05-05	59.120	61.000	58.610	60.690	60.020	15,045
2025-05-02	57.910	58.840	57.460	58.740	58.092	26,283
2025-04-30	57.980	58.330	56.000	57.180	56.549	21,117
2025-04-29	57.470	60.350	54.700	57.640	57.004	101,353
2025-04-28	57.690	57.830	56.830	56.860	56.233	14,584
2025-04-25	57.240	57.420	56.550	57.040	56.411	13,339
2025-04-24	55.160	56.500	54.320	56.420	55.797	13,081
2025-04-23	54.900	56.670	54.660	55.480	54.868	33,309
2025-04-22	53.270	53.510	52.490	53.160	52.573	18,196
2025-04-17	53.630	53.960	52.350	53.710	53.117	43,852
2025-04-16	54.110	54.730	53.190	54.030	53.434	25,191
2025-04-15	55.290	55.530	54.610	55.460	54.848	25,823
2025-04-14	56.000	56.570	54.930	55.040	54.433	29,681
2025-04-11	54.690	54.980	52.580	53.620	53.028	58,535
2025-04-10	58.700	59.190	54.130	54.130	53.533	57,998
2025-04-09	52.000	52.760	50.870	51.500	50.932	55,680
2025-04-08	55.270	56.150	54.000	55.040	54.433	99,747
2025-04-07	49.800	55.720	48.500	53.380	52.791	108,506
2025-04-04	55.380	55.730	52.060	54.070	53.473	80,836
2025-04-03	58.650	59.140	54.840	55.860	55.244	57,582
2025-04-02	61.210	61.740	60.000	61.720	61.039	14,076
2025-04-01	60.650	61.200	59.870	61.160	60.485	30,840
2025-03-31	59.950	59.950	58.710	59.560	58.903	48,268
2025-03-28	63.450	63.590	60.390	60.520	59.852	41,811
2025-03-27	65.180	65.180	63.820	64.200	63.492	16,776
2025-03-26	65.860	66.420	64.930	64.950	64.233	7,819
2025-03-25	65.970	66.300	65.400	65.710	64.985	10,117
2025-03-24	65.850	66.200	65.480	65.800	65.074	14,177
2025-03-21	64.310	64.680	62.980	64.500	63.788	18,608
2025-03-20	64.780	65.370	63.870	64.420	63.709	15,340
2025-03-19	63.200	64.030	63.190	63.700	62.997	7,176
2025-03-18	63.590	63.820	62.700	63.190	62.493	26,508
2025-03-17	63.220	63.650	62.430	63.650	62.948	19,091
2025-03-14	62.250	63.250	62.020	63.000	62.305	274,207
2025-03-13	62.810	63.390	62.490	62.760	62.067	14,639
2025-03-12	62.650	63.600	62.260	62.710	62.018	30,273
2025-03-11	62.810	63.200	61.920	62.260	61.573	27,021
2025-03-10	64.690	64.770	62.850	63.350	62.651	27,103
2025-03-07	63.430	63.500	62.430	62.880	62.186	25,211
2025-03-06	64.770	64.770	63.200	63.900	63.195	41,635
2025-03-05	64.810	64.890	63.000	63.300	62.601	43,905
2025-03-04	66.010	66.460	63.070	63.250	62.552	66,415
2025-03-03	68.500	68.700	67.120	67.810	67.062	32,116
2025-02-28	67.920	68.850	67.400	67.840	67.091	47,249

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1245 USD
2026-06-04	0.1245 USD
2026-03-04	0.1245 USD
2025-11-19	0.1245 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.