PayPal Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 69.610 | 70.330 | 69.038 | 69.038 | 68.270 | 43,032 |
| 2025-08-18 | 69.220 | 69.220 | 69.220 | 69.220 | 68.450 | 0 |
| 2025-08-15 | 69.220 | 69.220 | 69.220 | 69.220 | 68.450 | 0 |
| 2025-08-14 | 70.460 | 70.710 | 68.270 | 69.220 | 68.450 | 78,323 |
| 2025-08-13 | 68.080 | 70.425 | 68.040 | 70.350 | 69.567 | 46,699 |
| 2025-08-12 | 67.200 | 68.739 | 67.080 | 68.280 | 67.520 | 53,489 |
| 2025-08-11 | 67.650 | 67.650 | 67.650 | 67.650 | 66.897 | 0 |
| 2025-08-08 | 68.190 | 68.760 | 67.440 | 67.650 | 66.897 | 51,757 |
| 2025-08-07 | 69.500 | 70.250 | 67.728 | 68.250 | 67.490 | 66,905 |
| 2025-08-06 | 68.200 | 69.581 | 68.040 | 69.350 | 68.578 | 41,721 |
| 2025-08-05 | 68.400 | 68.635 | 67.443 | 67.990 | 67.233 | 56,238 |
| 2025-08-04 | 67.530 | 68.470 | 67.333 | 67.960 | 67.204 | 55,563 |
| 2025-08-01 | 68.950 | 68.950 | 68.950 | 68.950 | 68.183 | 0 |
| 2025-07-31 | 69.870 | 70.400 | 68.890 | 68.950 | 68.183 | 115,829 |
| 2025-07-30 | 70.910 | 70.910 | 70.910 | 70.910 | 70.121 | 0 |
| 2025-07-29 | 78.300 | 80.400 | 70.340 | 70.910 | 70.121 | 338,306 |
| 2025-07-28 | 78.720 | 79.400 | 77.980 | 78.550 | 77.676 | 25,437 |
| 2025-07-25 | 78.130 | 78.810 | 77.523 | 78.370 | 77.498 | 26,082 |
| 2025-07-24 | 77.320 | 78.760 | 77.320 | 78.130 | 77.261 | 81,939 |
| 2025-07-23 | 77.290 | 77.310 | 76.000 | 76.800 | 75.945 | 40,280 |
| 2025-07-22 | 74.800 | 75.890 | 74.680 | 75.380 | 74.541 | 22,944 |
| 2025-07-21 | 73.851 | 73.851 | 73.851 | 73.851 | 73.029 | 0 |
| 2025-07-18 | 74.200 | 74.360 | 73.312 | 73.851 | 73.029 | 23,118 |
| 2025-07-17 | 72.500 | 73.760 | 72.390 | 73.278 | 72.462 | 38,040 |
| 2025-07-16 | 73.000 | 73.460 | 71.730 | 72.622 | 71.814 | 24,971 |
| 2025-07-15 | 73.980 | 73.980 | 73.190 | 73.621 | 72.802 | 13,973 |
| 2025-07-14 | 74.631 | 74.631 | 74.631 | 74.631 | 73.800 | 0 |
| 2025-07-11 | 75.400 | 75.400 | 74.275 | 74.631 | 73.800 | 22,615 |
| 2025-07-10 | 74.300 | 76.189 | 74.136 | 75.898 | 75.053 | 21,965 |
| 2025-07-09 | 75.160 | 75.160 | 75.160 | 75.160 | 74.324 | 0 |
| 2025-07-08 | 75.670 | 76.480 | 74.510 | 75.160 | 74.324 | 23,580 |
| 2025-07-07 | 76.310 | 76.802 | 75.750 | 76.640 | 75.787 | 16,584 |
| 2025-07-04 | 76.160 | 76.160 | 76.160 | 76.160 | 75.312 | 0 |
| 2025-07-03 | 76.160 | 76.160 | 76.160 | 76.160 | 75.312 | 0 |
| 2025-07-02 | 75.660 | 76.860 | 75.000 | 76.160 | 75.312 | 75,525 |
| 2025-07-01 | 74.190 | 75.679 | 73.850 | 75.530 | 74.689 | 31,797 |
| 2025-06-30 | 74.000 | 74.500 | 73.678 | 74.300 | 73.473 | 42,539 |
| 2025-06-27 | 72.540 | 72.540 | 72.540 | 72.540 | 71.733 | 0 |
| 2025-06-26 | 72.540 | 72.540 | 72.540 | 72.540 | 71.733 | 0 |
| 2025-06-25 | 73.730 | 74.240 | 72.412 | 72.540 | 71.733 | 29,413 |
| 2025-06-24 | 73.160 | 73.670 | 72.599 | 73.290 | 72.474 | 38,112 |
| 2025-06-23 | 70.070 | 70.070 | 70.070 | 70.070 | 69.290 | 0 |
| 2025-06-20 | 68.500 | 70.511 | 68.430 | 70.070 | 69.290 | 48,906 |
| 2025-06-19 | 68.540 | 68.540 | 68.540 | 68.540 | 67.777 | 0 |
| 2025-06-18 | 70.650 | 71.258 | 67.540 | 68.540 | 67.777 | 68,909 |
| 2025-06-17 | 71.790 | 72.090 | 70.575 | 70.632 | 69.846 | 25,060 |
| 2025-06-16 | 71.410 | 71.410 | 71.410 | 71.410 | 70.615 | 0 |
| 2025-06-13 | 72.990 | 74.230 | 70.672 | 71.410 | 70.615 | 121,727 |
| 2025-06-12 | 73.703 | 75.300 | 73.703 | 74.930 | 74.096 | 17,997 |
| 2025-06-11 | 74.570 | 75.290 | 74.081 | 74.160 | 73.335 | 19,536 |
| 2025-06-10 | 74.510 | 75.250 | 73.380 | 74.830 | 73.997 | 30,144 |
| 2025-06-09 | 73.750 | 74.080 | 72.980 | 73.330 | 72.514 | 19,823 |
| 2025-06-06 | 73.000 | 73.485 | 72.600 | 73.460 | 72.642 | 22,493 |
| 2025-06-05 | 73.000 | 73.520 | 72.360 | 72.910 | 72.099 | 20,438 |
| 2025-06-04 | 71.570 | 73.078 | 71.246 | 72.401 | 71.595 | 90,547 |
| 2025-06-03 | 70.780 | 71.310 | 69.881 | 71.160 | 70.368 | 18,010 |
| 2025-06-02 | 69.510 | 70.510 | 69.220 | 70.490 | 69.706 | 15,375 |
| 2025-05-30 | 70.810 | 71.060 | 69.510 | 70.550 | 69.765 | 38,130 |
| 2025-05-29 | 72.640 | 72.640 | 70.253 | 71.100 | 70.309 | 27,574 |
| 2025-05-28 | 71.470 | 72.030 | 71.151 | 71.300 | 70.507 | 13,964 |
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.