PYPL
PayPal Holdings, Inc. (PYPL)
54.9500
$
+0.3400 (%+0.62)
PYPL: PayPal Holdings, Inc. Historical Data
Historical price data, yearly archive and performance analysis for PayPal Holdings, Inc..
Historical Chart
Loading chart...
Average
OPEN 70.4208
CLOSE 70.3437
Low
LOW 55.85
High
HIGH 93.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 85.84 | 86.94 | 84.82 | 86.18 |
| 01/03/2025 | 86.73 | 87.7 | 86.31 | 87.6 |
| 01/06/2025 | 88.02 | 90.09 | 87.72 | 89.53 |
| 01/07/2025 | 89.53 | 89.97 | 87.6 | 87.97 |
| 01/08/2025 | 88.06 | 88.23 | 86.79 | 87.94 |
| 01/10/2025 | 86.79 | 87.09 | 82.24 | 83.36 |
| 01/13/2025 | 82.19 | 84.12 | 81.79 | 83.99 |
| 01/14/2025 | 85.29 | 87.4 | 84.75 | 87.18 |
| 01/15/2025 | 88.72 | 90.19 | 88.47 | 89.64 |
| 01/16/2025 | 89.96 | 90.37 | 88.85 | 88.92 |
| 01/17/2025 | 90.76 | 93.25 | 90.01 | 91.81 |
| 01/21/2025 | 92.21 | 92.21 | 89.39 | 89.77 |
| 01/22/2025 | 90 | 90.37 | 89.14 | 89.85 |
| 01/23/2025 | 89.76 | 89.78 | 88.24 | 89.73 |
| 01/24/2025 | 89.59 | 90.02 | 88.84 | 89.11 |
| 01/27/2025 | 87.55 | 90.29 | 87.39 | 90.24 |
| 01/28/2025 | 89.76 | 89.83 | 86.88 | 88.19 |
| 01/29/2025 | 88.17 | 89.42 | 88.17 | 88.76 |
| 01/30/2025 | 89.51 | 90.93 | 88.84 | 89.57 |
| 01/31/2025 | 89.57 | 90.4 | 88.54 | 88.58 |
| 02/03/2025 | 86.5 | 89.71 | 86 | 89.51 |
| 02/04/2025 | 82.26 | 82.69 | 77.38 | 77.72 |
| 02/05/2025 | 78.21 | 79.5 | 77.67 | 79.2 |
| 02/06/2025 | 79.68 | 79.74 | 78.11 | 78.57 |
| 02/07/2025 | 79 | 79.49 | 77.23 | 77.31 |
| 02/10/2025 | 78.16 | 78.92 | 77.61 | 78.24 |
| 02/11/2025 | 77.82 | 77.85 | 76.04 | 76.21 |
| 02/12/2025 | 75.42 | 76.85 | 75.3 | 76.27 |
| 02/13/2025 | 76.37 | 76.93 | 75.73 | 76.59 |
| 02/14/2025 | 76.9 | 78.33 | 76.63 | 77.97 |
| 02/18/2025 | 78.2 | 78.76 | 77.5 | 78.62 |
| 02/19/2025 | 78.5 | 79 | 77.54 | 78.36 |
| 02/20/2025 | 78.12 | 78.17 | 76.85 | 77.63 |
| 02/21/2025 | 77.44 | 77.48 | 74.75 | 74.95 |
| 02/24/2025 | 75.25 | 75.88 | 73.97 | 75.25 |
| 02/25/2025 | 77.14 | 77.57 | 72.7 | 74.07 |
| 02/26/2025 | 74.33 | 74.48 | 71.77 | 72.05 |
| 02/27/2025 | 72.15 | 72.55 | 70.58 | 70.73 |
| 02/28/2025 | 70.5 | 71.12 | 69.68 | 71.05 |
| 03/03/2025 | 71.1 | 71.57 | 69.5 | 69.75 |
| 03/04/2025 | 69 | 69.08 | 66.34 | 67.48 |
| 03/05/2025 | 67.98 | 69.69 | 67.7 | 69.5 |
| 03/06/2025 | 68.82 | 69.86 | 67.66 | 68.08 |
| 03/07/2025 | 67.97 | 70.98 | 67.83 | 70.48 |
| 03/10/2025 | 69.02 | 69.97 | 66.99 | 68.16 |
| 03/11/2025 | 68.41 | 68.95 | 67.17 | 67.98 |
| 03/12/2025 | 68.87 | 69.38 | 67.91 | 68.62 |
| 03/13/2025 | 68.33 | 68.91 | 66.7 | 66.91 |
| 03/14/2025 | 67.81 | 69.14 | 67.52 | 68.95 |
| 03/17/2025 | 68.67 | 70.22 | 67.98 | 69.65 |
| 03/18/2025 | 69.07 | 69.46 | 68.29 | 68.88 |
| 03/19/2025 | 69.1 | 70.48 | 68.82 | 70 |
| 03/20/2025 | 69.44 | 70.81 | 69.25 | 69.67 |
| 03/21/2025 | 68.62 | 70.41 | 68.55 | 70.19 |
| 03/24/2025 | 71.55 | 71.66 | 70.51 | 70.97 |
| 03/25/2025 | 71 | 71.71 | 70.55 | 70.86 |
| 03/26/2025 | 70.93 | 71.62 | 69.55 | 69.97 |
| 03/27/2025 | 69.06 | 69.96 | 68.7 | 68.86 |
| 03/28/2025 | 68.06 | 68.24 | 64.95 | 65.15 |
| 03/31/2025 | 64.28 | 65.43 | 63.4 | 65.25 |
| 04/01/2025 | 64.62 | 66.36 | 64.6 | 66.1 |
| 04/02/2025 | 65.25 | 67.57 | 65.1 | 67.15 |
| 04/03/2025 | 63.1 | 63.94 | 60.95 | 61.71 |
| 04/04/2025 | 60 | 60.19 | 57.32 | 58.37 |
| 04/07/2025 | 56.74 | 61.48 | 55.85 | 58.53 |
| 04/08/2025 | 59.76 | 61.26 | 56.46 | 57.41 |
| 04/09/2025 | 56.67 | 64.17 | 56.51 | 63.95 |
| 04/10/2025 | 62.3 | 62.45 | 58.94 | 60.56 |
| 04/11/2025 | 60.53 | 62.81 | 60.45 | 62.59 |
| 04/14/2025 | 63.7 | 63.9 | 61.69 | 62.27 |
| 04/15/2025 | 62.36 | 62.79 | 61.65 | 62 |
| 04/16/2025 | 61.38 | 61.46 | 59.72 | 60.24 |
| 04/17/2025 | 60.35 | 61.47 | 60.13 | 61 |
| 04/21/2025 | 60.24 | 60.96 | 59.46 | 60.29 |
| 04/22/2025 | 60.73 | 61.91 | 59.95 | 61.42 |
| 04/23/2025 | 62.72 | 64.57 | 62.17 | 62.46 |
| 04/24/2025 | 62.9 | 64.83 | 62.76 | 64.77 |
| 04/25/2025 | 64.49 | 65.42 | 64.49 | 65.34 |
| 04/28/2025 | 65.31 | 65.82 | 64.13 | 64.93 |
| 04/29/2025 | 66.37 | 67.43 | 64.36 | 66.32 |
| 04/30/2025 | 65.16 | 65.99 | 63.54 | 65.84 |
| 05/01/2025 | 65.62 | 66.12 | 64.85 | 65.41 |
| 05/02/2025 | 66.14 | 67.76 | 65.98 | 67.24 |
| 05/05/2025 | 66.96 | 69.36 | 66.91 | 68.54 |
| 05/06/2025 | 67.95 | 68.93 | 67.8 | 68.05 |
| 05/07/2025 | 68.33 | 68.94 | 67.72 | 68.69 |
| 05/08/2025 | 69.3 | 70.95 | 69.3 | 70.48 |
| 05/09/2025 | 70.87 | 71.32 | 70.01 | 70.26 |
| 05/12/2025 | 72.97 | 74.15 | 71.85 | 72.31 |
| 05/13/2025 | 72.41 | 72.65 | 71.89 | 72.29 |
| 05/14/2025 | 72.66 | 73.34 | 72.24 | 72.68 |
| 05/15/2025 | 72.34 | 72.67 | 71.44 | 71.57 |
| 05/16/2025 | 71.47 | 72.22 | 71.08 | 72.18 |
| 05/19/2025 | 71.16 | 72.54 | 71.11 | 72.32 |
| 05/20/2025 | 71.89 | 72.78 | 71.74 | 72.61 |
| 05/21/2025 | 72.2 | 73.2 | 71.51 | 71.65 |
| 05/22/2025 | 71.47 | 71.99 | 71.28 | 71.45 |
| 05/23/2025 | 69.46 | 70.14 | 69.41 | 69.85 |
| 05/27/2025 | 70.75 | 72 | 70.67 | 71.48 |
| 05/28/2025 | 71.58 | 72.04 | 71.1 | 71.44 |
| 05/29/2025 | 72.16 | 72.45 | 70.25 | 70.93 |
| 05/30/2025 | 70.96 | 71.08 | 69.52 | 70.28 |
| 06/02/2025 | 69.28 | 70.96 | 69.05 | 70.93 |
| 06/03/2025 | 71 | 71.43 | 69.86 | 71.33 |
| 06/04/2025 | 71.49 | 73.07 | 71.33 | 72.8 |
| 06/05/2025 | 72.8 | 73.55 | 72.08 | 72.47 |
| 06/06/2025 | 73.27 | 73.62 | 72.64 | 73.43 |
| 06/09/2025 | 73.7 | 73.97 | 72.95 | 73.55 |
| 06/10/2025 | 73.58 | 75.27 | 73.32 | 74.76 |
| 06/11/2025 | 75.1 | 75.21 | 73.93 | 74.61 |
| 06/12/2025 | 74.02 | 75.31 | 74 | 74.81 |
| 06/13/2025 | 73.3 | 74.22 | 70.53 | 70.83 |
| 06/16/2025 | 71.63 | 72.49 | 71.07 | 72.26 |
| 06/17/2025 | 71.92 | 72.1 | 70.47 | 70.67 |
| 06/18/2025 | 70.51 | 71.28 | 67.52 | 68.57 |
| 06/20/2025 | 68.83 | 70.55 | 68.55 | 70.05 |
| 06/23/2025 | 71 | 72.15 | 70.16 | 72.01 |
| 06/24/2025 | 73.13 | 73.94 | 72.55 | 73.58 |
| 06/25/2025 | 74.14 | 74.25 | 72.42 | 73.07 |
| 06/26/2025 | 73.25 | 73.38 | 71.61 | 73.17 |
| 06/27/2025 | 73.27 | 73.75 | 72.86 | 73.64 |
| 06/30/2025 | 73.94 | 74.54 | 73.66 | 74.32 |
| 07/01/2025 | 73.95 | 75.69 | 73.8 | 75.29 |
| 07/02/2025 | 75.01 | 76.86 | 75 | 76.31 |
| 07/03/2025 | 76.71 | 77.36 | 76.47 | 76.59 |
| 07/07/2025 | 76.21 | 76.83 | 75.62 | 76.18 |
| 07/08/2025 | 76.44 | 76.52 | 74.51 | 75.03 |
| 07/09/2025 | 75.49 | 75.79 | 74.38 | 74.83 |
| 07/10/2025 | 74.46 | 76.22 | 74.13 | 75.7 |
| 07/11/2025 | 75.17 | 75.2 | 70.79 | 71.36 |
| 07/14/2025 | 71.56 | 74.31 | 71.54 | 73.89 |
| 07/15/2025 | 73.77 | 73.91 | 72.94 | 72.96 |
| 07/16/2025 | 73.26 | 73.58 | 71.73 | 72.97 |
| 07/17/2025 | 72.47 | 74.18 | 72.35 | 73.86 |
| 07/18/2025 | 74.1 | 74.35 | 73.28 | 74.17 |
| 07/21/2025 | 74.35 | 76.23 | 74.24 | 74.82 |
| 07/22/2025 | 74.77 | 76.15 | 74.77 | 76 |
| 07/23/2025 | 76.93 | 77.23 | 75.91 | 76.66 |
| 07/24/2025 | 77.74 | 78.76 | 77.35 | 77.82 |
| 07/25/2025 | 77.59 | 78.82 | 77.5 | 77.98 |
| 07/28/2025 | 78.51 | 79.5 | 77.93 | 78.22 |
| 07/29/2025 | 71.73 | 73.28 | 70.31 | 71.45 |
| 07/30/2025 | 72.19 | 72.21 | 69.56 | 69.71 |
| 07/31/2025 | 69.47 | 70.05 | 68.46 | 68.76 |
| 08/01/2025 | 68 | 68.35 | 66.57 | 67.11 |
| 08/04/2025 | 67.83 | 68.57 | 67.28 | 68.01 |
| 08/05/2025 | 68.46 | 68.67 | 67.41 | 67.83 |
| 08/06/2025 | 68.3 | 69.61 | 68.21 | 69.42 |
| 08/07/2025 | 70 | 70.17 | 67.68 | 68.22 |
| 08/08/2025 | 68.44 | 68.61 | 67.42 | 67.65 |
| 08/11/2025 | 67.81 | 68.48 | 66.9 | 67.08 |
| 08/12/2025 | 67.24 | 68.74 | 67.23 | 67.97 |
| 08/13/2025 | 68.23 | 70.73 | 68.15 | 70.63 |
| 08/14/2025 | 69.44 | 69.82 | 68.23 | 69.38 |
| 08/15/2025 | 69.57 | 70.16 | 69.16 | 69.23 |
| 08/18/2025 | 69.31 | 69.99 | 69.23 | 69.53 |
| 08/19/2025 | 69.79 | 70.36 | 68.93 | 69.05 |
| 08/20/2025 | 68.94 | 69.11 | 67.68 | 68.08 |
| 08/21/2025 | 67.68 | 67.87 | 66.93 | 67.55 |
| 08/22/2025 | 67.91 | 70.15 | 67.82 | 69.9 |
| 08/25/2025 | 69.65 | 69.81 | 69.04 | 69.48 |
| 08/26/2025 | 69.4 | 70.25 | 69.18 | 70.18 |
| 08/27/2025 | 68.73 | 70.08 | 68.69 | 69.65 |
| 08/28/2025 | 70 | 70.56 | 69.53 | 70.06 |
| 08/29/2025 | 70.02 | 70.7 | 69.9 | 70.19 |
| 09/02/2025 | 68.92 | 69.37 | 68.15 | 69.25 |
| 09/03/2025 | 68.91 | 69.89 | 68.8 | 69.64 |
| 09/04/2025 | 69.7 | 69.9 | 66.23 | 68.46 |
| 09/05/2025 | 68.88 | 69.94 | 68.17 | 68.26 |
| 09/08/2025 | 68.46 | 68.59 | 67.8 | 68.4 |
| 09/09/2025 | 68.2 | 68.5 | 67.53 | 67.68 |
| 09/10/2025 | 67.48 | 68.03 | 65.24 | 65.64 |
| 09/11/2025 | 65.75 | 67.35 | 65.71 | 67.27 |
| 09/12/2025 | 67.21 | 67.75 | 66.86 | 66.89 |
| 09/15/2025 | 67.3 | 68.19 | 66.8 | 67.11 |
| 09/16/2025 | 66.83 | 67.14 | 66.11 | 66.85 |
| 09/17/2025 | 67.14 | 69.27 | 67 | 68.62 |
| 09/18/2025 | 70.08 | 70.3 | 68.33 | 68.52 |
| 09/19/2025 | 68.76 | 68.85 | 67.93 | 68.22 |
| 09/22/2025 | 67.76 | 68.11 | 67.05 | 67.68 |
| 09/23/2025 | 67.81 | 68.99 | 67.12 | 67.31 |
| 09/24/2025 | 67.65 | 68.58 | 67.44 | 67.86 |
| 09/25/2025 | 67.26 | 67.49 | 66.2 | 66.74 |
| 09/26/2025 | 67 | 67.63 | 66.32 | 67.3 |
| 09/29/2025 | 67.96 | 71.26 | 67.89 | 69.68 |
| 09/30/2025 | 69.83 | 69.83 | 66.85 | 67.06 |
| 10/01/2025 | 66.9 | 67.8 | 66.22 | 66.66 |
| 10/02/2025 | 67.07 | 68.95 | 66.95 | 68.93 |
| 10/03/2025 | 68.1 | 69.53 | 67.75 | 69.25 |
| 10/06/2025 | 70.22 | 71.87 | 69.45 | 71.29 |
| 10/07/2025 | 74.07 | 75.68 | 73.06 | 74.61 |
| 10/08/2025 | 75.24 | 76.5 | 73.28 | 76.13 |
| 10/09/2025 | 77.19 | 77.34 | 75.03 | 75.75 |
| 10/10/2025 | 76.11 | 76.9 | 69.76 | 69.84 |
| 10/13/2025 | 70.72 | 70.93 | 68.16 | 68.86 |
| 10/14/2025 | 67.41 | 69.71 | 66.77 | 69.15 |
| 10/15/2025 | 69.39 | 69.88 | 67.84 | 67.98 |
| 10/16/2025 | 68.13 | 68.6 | 65.42 | 66.05 |
| 10/17/2025 | 65.54 | 67.71 | 65.45 | 67.41 |
| 10/20/2025 | 67.68 | 69.47 | 67.65 | 69.2 |
| 10/21/2025 | 69.02 | 70.36 | 68.83 | 70.05 |
| 10/22/2025 | 69.17 | 69.37 | 67.91 | 68.07 |
| 10/23/2025 | 68.07 | 70.06 | 68.05 | 69.66 |
| 10/24/2025 | 70.15 | 71.25 | 69.74 | 69.77 |
| 10/27/2025 | 70.86 | 71.87 | 70.13 | 70.25 |
| 10/28/2025 | 76.21 | 79.22 | 72.83 | 73.02 |
| 10/29/2025 | 72.7 | 72.73 | 69.32 | 69.68 |
| 10/30/2025 | 69.83 | 70.77 | 67.9 | 67.93 |
| 10/31/2025 | 68.27 | 69.58 | 67.62 | 69.27 |
| 11/03/2025 | 69.53 | 70.35 | 67.71 | 68.34 |
| 11/04/2025 | 67.23 | 67.29 | 65.95 | 66.08 |
| 11/05/2025 | 66.02 | 68.21 | 65.9 | 68.06 |
| 11/06/2025 | 67.8 | 68.07 | 66.21 | 66.26 |
| 11/07/2025 | 65.5 | 66.52 | 64.78 | 66.22 |
| 11/10/2025 | 67.06 | 67.43 | 65.74 | 66.25 |
| 11/11/2025 | 66.25 | 67.95 | 66.23 | 67.4 |
| 11/12/2025 | 67.53 | 67.99 | 66.9 | 67.2 |
| 11/13/2025 | 66.51 | 67.28 | 65.15 | 65.33 |
| 11/14/2025 | 64.11 | 64.65 | 62.75 | 62.81 |
| 11/17/2025 | 62.81 | 63.17 | 61.29 | 61.89 |
| 11/18/2025 | 61.39 | 61.64 | 60.47 | 60.7 |
| 11/19/2025 | 60.61 | 60.76 | 59.16 | 60.11 |
| 11/20/2025 | 60.58 | 60.72 | 58 | 58.11 |
| 11/21/2025 | 58.24 | 60.96 | 58.04 | 60.57 |
| 11/24/2025 | 60.61 | 60.83 | 59.85 | 60.56 |
| 11/25/2025 | 60.86 | 61.98 | 60.72 | 61.22 |
| 11/26/2025 | 61.4 | 62.16 | 61.17 | 61.83 |
| 11/28/2025 | 62.23 | 63.06 | 62.13 | 62.69 |
| 12/01/2025 | 62.05 | 63.21 | 61.83 | 62.58 |
| 12/02/2025 | 62.92 | 63.84 | 62.15 | 62.9 |
| 12/03/2025 | 62.85 | 63.93 | 60.41 | 61.24 |
| 12/04/2025 | 60.5 | 62.1 | 60.39 | 61.73 |
| 12/05/2025 | 61.67 | 62.94 | 61.48 | 62.28 |
| 12/08/2025 | 62.43 | 62.51 | 60.99 | 61.12 |
| 12/09/2025 | 60.75 | 61.5 | 60.49 | 60.78 |
| 12/10/2025 | 60.49 | 61.48 | 60.16 | 61.16 |
| 12/11/2025 | 60.08 | 61.79 | 59.85 | 61.69 |
| 12/12/2025 | 61.08 | 62.15 | 61 | 61.66 |
| 12/15/2025 | 61.96 | 62.82 | 60.63 | 60.74 |
| 12/16/2025 | 61.69 | 62.15 | 60.95 | 61.33 |
| 12/17/2025 | 61.39 | 62.41 | 60.13 | 60.18 |
| 12/18/2025 | 59.59 | 60.32 | 58.92 | 59.44 |
| 12/19/2025 | 58.92 | 60.12 | 58.8 | 59.81 |
| 12/22/2025 | 59.96 | 60.55 | 59.76 | 59.86 |
| 12/23/2025 | 59.83 | 60.07 | 58.94 | 59.41 |
| 12/24/2025 | 59.33 | 60.15 | 59.31 | 60.04 |
| 12/26/2025 | 60 | 60.11 | 59.54 | 59.97 |
| 12/29/2025 | 59.85 | 60.14 | 59.13 | 59.49 |
| 12/30/2025 | 59.46 | 59.6 | 59.08 | 59.1 |
| 12/31/2025 | 59.03 | 59.04 | 58.34 | 58.38 |