PayPal Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	70.650	71.989	70.650	71.550	70.754	23,607
2025-05-23	70.510	70.510	69.210	69.950	69.172	42,553
2025-05-22	71.400	71.970	71.296	71.400	70.605	69,908
2025-05-21	72.200	73.190	71.840	73.100	72.286	69,413
2025-05-20	72.200	72.770	71.780	72.700	71.891	24,003
2025-05-19	71.000	72.515	71.000	72.250	71.446	47,257
2025-05-16	71.878	72.080	71.070	71.850	71.050	29,239
2025-05-15	72.128	72.670	71.650	72.100	71.298	57,323
2025-05-14	72.100	73.285	72.100	72.800	71.990	25,860
2025-05-13	72.700	72.700	71.923	72.150	71.347	55,375
2025-05-12	71.900	73.990	71.882	72.100	71.298	81,697
2025-05-09	70.590	71.276	70.082	70.400	69.617	75,158
2025-05-08	69.478	70.695	69.100	70.300	69.518	33,505
2025-05-07	68.640	68.725	67.770	68.400	67.639	15,062
2025-05-06	68.330	68.890	67.760	68.500	67.738	24,190
2025-05-02	65.320	67.400	65.250	66.400	65.661	45,971
2025-05-01	66.318	66.318	64.976	65.700	64.969	16,920
2025-04-30	65.890	65.890	63.570	64.700	63.980	35,849
2025-04-29	65.490	68.370	62.200	65.700	64.969	136,172
2025-04-28	65.170	65.680	64.200	64.650	63.931	25,257
2025-04-25	65.180	65.380	64.500	65.100	64.376	41,065
2025-04-24	62.260	64.420	62.260	64.000	63.288	59,348
2025-04-23	62.380	64.550	61.100	61.100	60.420	66,407
2025-04-22	61.060	61.910	60.000	61.100	60.420	32,676
2025-04-17	60.000	61.428	60.000	61.000	60.321	42,777
2025-04-16	61.400	61.620	60.190	61.450	60.766	30,050
2025-04-15	62.640	62.780	61.651	62.350	61.656	20,891
2025-04-14	63.383	63.940	61.730	62.450	61.755	51,287
2025-04-11	60.680	62.740	60.480	60.750	60.074	52,849
2025-04-10	63.560	63.560	58.970	60.650	59.975	77,038
2025-04-09	57.480	63.181	56.320	57.100	56.465	104,145
2025-04-08	60.000	61.235	58.391	59.900	59.233	53,193
2025-04-07	55.200	61.456	54.820	58.150	57.503	90,475
2025-04-04	61.300	61.300	57.342	59.450	58.788	170,683
2025-04-03	64.190	64.700	60.978	61.800	61.112	122,092
2025-04-02	65.450	67.550	65.162	67.000	66.254	34,934
2025-04-01	65.250	66.350	64.620	66.050	65.315	36,272
2025-03-31	64.450	65.070	63.456	64.250	63.535	64,612
2025-03-28	68.660	68.700	65.050	65.500	64.771	111,528
2025-03-27	67.300	69.900	67.300	69.250	68.479	50,148
2025-03-26	70.960	71.599	69.605	70.150	69.369	71,346
2025-03-25	71.120	71.700	70.540	71.000	70.210	73,487
2025-03-24	71.300	71.650	70.541	71.100	70.309	65,140
2025-03-21	69.480	70.140	68.600	69.950	69.172	61,030
2025-03-20	69.420	70.790	69.220	69.350	68.578	52,118
2025-03-19	69.120	70.460	68.830	69.350	68.578	43,109
2025-03-18	69.518	69.518	68.300	69.400	68.628	42,872
2025-03-17	68.850	70.191	67.995	69.400	68.628	46,713
2025-03-14	67.800	69.059	67.575	68.500	67.738	43,976
2025-03-13	68.410	68.875	66.710	67.950	67.194	42,300
2025-03-12	68.670	69.345	67.910	68.400	67.639	32,244
2025-03-11	68.700	68.900	67.210	67.900	67.144	66,636
2025-03-10	69.650	69.960	66.990	68.700	67.935	446,456
2025-03-07	68.480	70.362	67.800	68.100	67.342	309,643
2025-03-06	69.480	69.849	68.000	68.300	67.540	221,675
2025-03-05	68.910	69.469	67.690	68.300	67.540	66,191
2025-03-04	69.500	69.560	66.330	66.450	65.710	100,520
2025-03-03	71.790	71.790	70.390	71.200	70.408	85,964
2025-02-28	71.290	71.290	69.680	70.400	69.617	91,973
2025-02-27	72.400	72.478	71.270	71.900	71.100	34,370

← NewerPage 7 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.