PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	40.520	41.260	39.850	40.510	40.152	271,259
2026-02-06	39.700	40.580	39.380	40.282	39.925	247,505
2026-02-05	41.150	41.300	38.880	39.830	39.478	492,540
2026-02-04	42.380	42.500	39.960	40.720	40.360	769,297
2026-02-03	53.170	54.450	41.440	42.535	42.159	1,772,076
2026-02-02	52.170	53.400	52.050	52.910	52.442	212,672
2026-01-30	52.740	52.960	52.060	52.540	52.075	171,540
2026-01-29	54.060	54.350	52.531	52.811	52.344	233,267
2026-01-28	55.320	55.510	54.101	54.340	53.860	262,813
2026-01-27	56.800	57.000	55.240	55.410	54.920	314,219
2026-01-26	56.610	57.200	56.125	56.890	56.387	64,021
2026-01-23	57.310	57.480	56.415	56.670	56.169	77,758
2026-01-22	56.180	57.530	56.000	57.410	56.902	81,290
2026-01-21	55.270	56.160	55.020	55.300	54.811	75,640
2026-01-20	56.120	56.190	55.010	55.640	55.148	251,761
2026-01-19	56.610	56.610	56.610	56.610	56.109	0
2026-01-16	56.950	57.090	56.069	56.610	56.109	117,287
2026-01-15	57.750	58.020	56.601	56.931	56.428	126,377
2026-01-14	56.560	56.560	56.560	56.560	56.060	0
2026-01-13	57.150	57.600	56.290	56.560	56.060	187,877
2026-01-12	57.640	58.430	56.760	56.870	56.367	210,647
2026-01-09	58.550	59.370	57.280	57.700	57.190	134,502
2026-01-08	58.440	59.000	58.060	58.752	58.233	88,646
2026-01-07	59.760	60.143	58.265	58.739	58.219	165,664
2026-01-06	59.440	59.730	59.000	59.360	58.835	72,107
2026-01-05	58.360	60.081	57.690	59.190	58.667	109,349
2026-01-02	58.750	59.200	57.658	58.230	57.715	136,204
2025-12-31	59.070	60.000	58.380	58.875	58.354	135,588
2025-12-30	59.420	59.600	59.109	59.150	58.627	98,434
2025-12-29	59.750	60.140	59.122	59.250	58.726	99,794
2025-12-24	59.400	60.135	59.200	60.040	59.509	32,066
2025-12-23	59.960	60.100	58.950	59.150	58.627	93,109
2025-12-22	60.120	60.550	59.775	60.290	59.757	80,546
2025-12-19	59.630	60.110	58.800	59.510	58.984	76,439
2025-12-18	60.500	60.750	58.580	59.595	59.068	165,049
2025-12-17	61.460	62.400	60.875	61.000	60.461	65,413
2025-12-16	60.820	62.140	60.650	61.092	60.551	113,108
2025-12-15	61.770	62.796	60.880	61.049	60.509	45,381
2025-12-12	61.520	62.145	60.910	61.840	61.293	90,426
2025-12-11	60.740	61.640	59.550	61.440	60.897	56,172
2025-12-10	60.830	60.930	60.170	60.670	60.134	81,600
2025-12-09	61.020	61.490	60.500	60.980	60.441	96,243
2025-12-08	62.410	62.680	61.292	61.380	60.837	113,063
2025-12-05	61.980	62.963	61.500	62.480	61.928	58,971
2025-12-04	60.710	62.085	60.400	61.590	61.045	158,704
2025-12-03	63.130	63.900	60.411	60.989	60.450	140,406
2025-12-02	62.250	63.819	62.230	63.470	62.909	75,574
2025-12-01	61.940	63.198	61.720	63.060	62.502	66,685
2025-11-28	62.410	63.050	62.050	62.690	62.136	50,022
2025-11-27	62.090	62.090	62.090	62.090	61.541	0
2025-11-26	61.630	62.110	61.180	62.090	61.541	80,643
2025-11-25	60.310	61.970	60.110	61.598	61.053	64,498
2025-11-24	61.160	61.440	59.865	60.630	60.094	105,322
2025-11-21	57.990	60.959	57.500	58.400	57.884	115,667
2025-11-20	60.690	61.050	58.430	58.780	58.260	160,991
2025-11-19	60.740	61.260	59.202	59.460	58.934	113,677
2025-11-18	61.420	62.100	60.480	60.685	60.010	78,982
2025-11-17	63.190	63.570	61.939	61.979	61.290	103,528
2025-11-14	65.635	65.635	65.635	65.635	64.905	0
2025-11-13	67.440	67.500	65.560	65.635	64.905	65,086

← NewerPage 4 of 22 · 1,264 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.