PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 67.550 | 67.970 | 66.917 | 67.040 | 66.294 | 56,337 |
| 2025-11-11 | 67.350 | 67.950 | 66.090 | 67.870 | 67.115 | 52,918 |
| 2025-11-10 | 67.350 | 67.440 | 66.200 | 66.270 | 65.533 | 28,940 |
| 2025-11-07 | 66.530 | 66.750 | 64.789 | 65.628 | 64.898 | 114,509 |
| 2025-11-06 | 67.630 | 68.200 | 66.290 | 66.720 | 65.977 | 87,196 |
| 2025-11-05 | 66.260 | 67.969 | 65.900 | 67.670 | 66.917 | 81,824 |
| 2025-11-04 | 67.730 | 67.730 | 65.950 | 66.358 | 65.620 | 202,208 |
| 2025-11-03 | 69.390 | 70.370 | 67.715 | 68.930 | 68.163 | 115,110 |
| 2025-10-31 | 68.750 | 68.860 | 67.630 | 68.260 | 67.500 | 88,583 |
| 2025-10-30 | 70.610 | 70.950 | 68.140 | 68.189 | 67.430 | 174,729 |
| 2025-10-29 | 74.770 | 74.770 | 74.770 | 74.770 | 73.938 | 0 |
| 2025-10-28 | 70.500 | 82.420 | 69.850 | 74.770 | 73.938 | 872,381 |
| 2025-10-27 | 70.500 | 71.850 | 70.180 | 71.260 | 70.467 | 88,680 |
| 2025-10-24 | 69.780 | 71.240 | 69.550 | 70.550 | 69.765 | 52,866 |
| 2025-10-23 | 68.680 | 68.680 | 68.680 | 68.680 | 67.916 | 0 |
| 2025-10-22 | 69.850 | 69.990 | 67.957 | 68.680 | 67.916 | 47,960 |
| 2025-10-21 | 68.930 | 70.350 | 68.750 | 70.109 | 69.329 | 55,725 |
| 2025-10-20 | 67.880 | 69.329 | 67.510 | 69.140 | 68.371 | 84,652 |
| 2025-10-17 | 65.360 | 67.188 | 64.500 | 67.020 | 66.274 | 87,906 |
| 2025-10-16 | 68.910 | 68.910 | 65.610 | 65.610 | 64.880 | 111,244 |
| 2025-10-15 | 69.380 | 69.861 | 68.360 | 68.876 | 68.109 | 47,015 |
| 2025-10-14 | 68.170 | 69.398 | 66.770 | 69.281 | 68.510 | 108,499 |
| 2025-10-13 | 70.810 | 71.410 | 68.171 | 68.524 | 67.761 | 186,327 |
| 2025-10-10 | 76.010 | 76.870 | 71.000 | 72.730 | 71.921 | 302,457 |
| 2025-10-09 | 76.400 | 84.460 | 75.050 | 75.640 | 74.798 | 119,668 |
| 2025-10-08 | 75.480 | 76.500 | 73.290 | 75.970 | 75.125 | 157,688 |
| 2025-10-07 | 72.550 | 75.670 | 59.940 | 73.201 | 72.386 | 306,543 |
| 2025-10-06 | 69.149 | 69.149 | 69.149 | 69.149 | 68.379 | 0 |
| 2025-10-03 | 68.620 | 69.489 | 67.780 | 69.149 | 68.379 | 74,200 |
| 2025-10-02 | 67.110 | 68.500 | 66.988 | 67.690 | 66.937 | 79,148 |
| 2025-10-01 | 67.430 | 67.430 | 67.430 | 67.430 | 66.680 | 0 |
| 2025-09-30 | 70.290 | 70.340 | 66.871 | 67.430 | 66.680 | 94,354 |
| 2025-09-29 | 67.760 | 71.220 | 67.650 | 69.265 | 68.494 | 172,848 |
| 2025-09-26 | 66.440 | 66.440 | 66.440 | 66.440 | 65.701 | 0 |
| 2025-09-25 | 68.150 | 68.300 | 66.200 | 66.440 | 65.701 | 68,792 |
| 2025-09-24 | 67.278 | 67.278 | 67.278 | 67.278 | 66.529 | 0 |
| 2025-09-23 | 67.780 | 68.990 | 67.161 | 67.278 | 66.529 | 81,429 |
| 2025-09-22 | 68.000 | 68.000 | 68.000 | 68.000 | 67.243 | 0 |
| 2025-09-19 | 68.000 | 68.000 | 68.000 | 68.000 | 67.243 | 0 |
| 2025-09-18 | 68.000 | 68.000 | 68.000 | 68.000 | 67.243 | 0 |
| 2025-09-17 | 67.030 | 68.550 | 66.680 | 68.000 | 67.243 | 34,140 |
| 2025-09-16 | 67.330 | 67.700 | 66.100 | 66.970 | 66.225 | 85,306 |
| 2025-09-15 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-12 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-11 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-10 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-09 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-08 | 68.480 | 68.480 | 68.480 | 68.480 | 67.718 | 0 |
| 2025-09-05 | 68.500 | 69.919 | 68.170 | 68.480 | 67.718 | 65,817 |
| 2025-09-04 | 69.780 | 69.870 | 66.234 | 68.282 | 67.522 | 101,045 |
| 2025-09-03 | 69.060 | 69.890 | 68.850 | 69.240 | 68.469 | 49,385 |
| 2025-09-02 | 69.900 | 70.190 | 68.200 | 69.170 | 68.400 | 86,326 |
| 2025-09-01 | 70.110 | 70.110 | 70.110 | 70.110 | 69.330 | 0 |
| 2025-08-29 | 69.960 | 70.700 | 69.500 | 70.110 | 69.330 | 32,371 |
| 2025-08-28 | 69.730 | 69.730 | 69.730 | 69.730 | 68.954 | 0 |
| 2025-08-27 | 69.730 | 69.730 | 69.730 | 69.730 | 68.954 | 0 |
| 2025-08-26 | 69.260 | 70.149 | 69.100 | 69.730 | 68.954 | 24,601 |
| 2025-08-22 | 67.430 | 70.085 | 67.300 | 69.420 | 68.647 | 63,959 |
| 2025-08-21 | 68.090 | 68.310 | 66.925 | 67.349 | 66.599 | 92,393 |
| 2025-08-20 | 69.038 | 69.038 | 69.038 | 69.038 | 68.270 | 0 |
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.