Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PayPal Holdings, Inc. logo
PYPL
PayPal Holdings, Inc.
20:00:00
42.51 $
0.0000 (%0.00)
Previous Close: 42.08
Day Low₺41.65
Day High₺42.8155
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PYPL: PayPal Holdings, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.0312
CLOSE 69.0975

Low

LOW 55.77

High

HIGH 93.66
DATEOPENHIGHLOWCLOSE
01/02/202461.2262.1660.4361.46
01/03/202460.760.7558.3558.63
01/04/202458.0259.0757.4458.45
01/05/202457.7460.3757.6460.12
01/08/202460.461.9260.0661.74
01/09/202460.2862.0260.1261.05
01/10/202460.9561.4360.2960.96
01/11/202460.6561.560.0861.35
01/12/202461.861.9160.7461
01/16/202460.0560.2458.158.45
01/17/202457.4259.9856.4759.89
01/18/202460.4962.4760.1262.09
01/19/20246366.2162.2665.82
01/22/202468.0268.2163.2263.74
01/23/202464.5365.7364.1864.78
01/24/202465.996662.9663.02
01/25/202463.4664.3358.960.71
01/26/202460.3262.2760.0161.78
01/29/202461.263.7960.963.76
01/30/202462.964.562.0763.68
01/31/20246363.461.1961.35
02/01/202461.5162.0660.6462.02
02/02/202461.7962.726162.42
02/05/20246262.0861.361.54
02/06/202462.0363.7361.6263.71
02/07/202464.5464.962.8563.24
02/08/202457.9858.5955.7756.13
02/09/202456.2159.2256.1658.91
02/12/202458.6160.6258.4260.09
02/13/202457.8858.7357.8658.26
02/14/202458.659.0257.6358.87
02/15/202458.8660.2558.0659.7
02/16/202458.8659.7558.4559.14
02/20/202458.2359.0358.1958.63
02/21/202458.0858.4557.1557.48
02/22/202457.7758.6457.3758.35
02/23/202458.8559.4358.2359.16
02/26/202458.9360.1858.7159.33
02/27/202459.5760.2459.4460.16
02/28/202459.760.959.4460.25
02/29/202460.661.8760.0260.34
03/01/202460.5361.6460.2160.54
03/04/202460.4160.658.8659.98
03/05/202459.5160.8357.8758.27
03/06/202458.7558.9257.9158.12
03/07/202458.4659.0657.9558.5
03/08/202458.7259.5658.2459.01
03/11/20245960.2258.9560.08
03/12/202459.860.4859.360.03
03/13/202459.9863.359.8162.45
03/14/202462.5164.262.2163
03/15/202462.663.8362.4362.85
03/18/202463.1264.7663.164.23
03/19/202463.7764.0562.863.01
03/20/202463.5865.3663.1265.05
03/21/202465.366.9965.0566.14
03/22/202466.4467.2564.7564.77
03/25/202464.866.3964.866
03/26/202466.7467.9766.566.67
03/27/202467.7268.2166.1466.57
03/28/202466.8767.7266.4366.99
04/01/20246767.366565.03
04/02/202463.9564.8463.5564.66
04/03/202464.4865.4664.4165.34
04/04/202465.9966.3664.3464.54
04/05/202464.765.4764.0665.15
04/08/202465.5366.765.3366.34
04/09/202466.9567.2666.3967
04/10/202465.1266.1965.0565.88
04/11/202465.8566.3864.6865.8
04/12/202465.3865.9764.1664.59
04/15/202465.0665.4763.2563.51
04/16/202462.9964.2162.9263.43
04/17/202463.7863.9762.5863.26
04/18/202463.8564.0361.9562.1
04/19/20246262.4661.7362.31
04/22/202463.0463.6462.4863.19
04/23/202463.3864.763.264.43
04/24/202464.1165.0964.0264.84
04/25/202463.4764.462.9564.1
04/26/202464.1366.363.7565.96
04/29/20246667.556666.99
04/30/20247070.6667.2267.92
05/01/20246767.865.4966.14
05/02/202466.767.4465.8366.98
05/03/202467.6467.8964.7265.7
05/06/20246666.164.9565.61
05/07/202466.0866.7765.7765.92
05/08/202465.4665.763.7763.81
05/09/202463.8764.4763.4164.45
05/10/202464.5964.9462.8862.93
05/13/202463.4464.4363.1963.95
05/14/202464.3964.8664.2764.58
05/15/202465.1165.5363.4863.9
05/16/202463.5964.4363.4264.1
05/17/202464.0864.7163.8564.48
05/20/202464.5365.0463.7764.77
05/21/202464.3964.6963.764.1
05/22/202463.7963.9161.8562.19
05/23/202462.5462.6961.2261.58
05/24/202461.9562.0661.2761.64
05/28/202462.362.8761.7562.17
05/29/202461.2361.5960.8561.05
05/30/202462.7763.3462.1362.51
05/31/202462.7363.5661.7762.99
06/03/202463.0463.5262.5863.46
06/04/202463.1464.1363.0363.33
06/05/202463.7663.8162.8563.53
06/06/202464.2967.8264.1767.02
06/07/202466.568.366.267.3
06/10/202466.9767.4965.867.09
06/11/202467.1367.1564.4164.77
06/12/202465.4665.8662.963.43
06/13/202463.1263.6361.5261.54
06/14/202461.2961.6460.3160.64
06/17/202460.3760.6459.4860.13
06/18/202459.9260.1159.0359.12
06/20/202459.256058.7959.8
06/21/202459.9260.7659.6760.61
06/24/20246060.5659.4659.49
06/25/202459.5759.5758.9759.33
06/26/202459.7459.7558.0358.26
06/27/202458.4858.4957.2158.37
06/28/202458.3258.7657.958.03
07/01/202458.3658.3757.0357.81
07/02/202458.7859.2758.3258.97
07/03/202459.0360.0158.959.64
07/05/202459.3860.1658.8359.76
07/08/202459.7260.0358.6359.09
07/09/202458.959.758.4259
07/10/202459.0959.3158.258.9
07/11/202459.5560.9359.4359.99
07/12/202460.3960.5259.7860.27
07/15/202460.2561.0259.8260.47
07/16/202460.862.0260.6861.81
07/17/202461.1161.8460.6661.24
07/18/202460.5561.3359.9460
07/19/202459.8159.8358.7559.33
07/22/202459.960.7959.5260.77
07/23/202460.7260.9559.6959.71
07/24/202459.5559.6657.9858.07
07/25/202458.1658.6557.257.22
07/26/202457.658.3156.9758.29
07/29/202458.559.158.0758.94
07/30/202462.7865.0662.4364
07/31/20246566.9964.1765.78
08/01/202465.7867.365.0265.31
08/02/20246464.0460.8961.98
08/05/202460.761.0658.6560.46
08/06/202460.663.5860.362.75
08/07/202463.3565.0162.6462.74
08/08/202463.5564.6863.164.28
08/09/202464.865.564.4764.72
08/12/202464.9565.1363.2963.46
08/13/20246465.6463.7265.11
08/14/202465.0666.3964.6666.14
08/15/202467.1668.1267.0567.94
08/16/202467.3768.5567.3767.96
08/19/202468.2269.4668.1769.43
08/20/20247072.5669.4371.89
08/21/202472.0772.7770.8771.46
08/22/202471.7473.2570.9271.52
08/23/20247272.0770.8471.7
08/26/202472.0773.0371.6772.04
08/27/202471.7572.3571.371.59
08/28/202471.2771.5970.0370.43
08/29/202471.473.9371.2573.16
08/30/202473.5173.6971.7672.43
09/03/202471.7672.9571.472
09/04/202471.6173.2471.5972.61
09/05/202473.6674.471.0272.03
09/06/202471.9472.0568.5568.89
09/09/202470.3970.6568.2569.35
09/10/202469.3469.7467.1568.85
09/11/202469.1669.767.7669.35
09/12/202469.1470.3869.0470.36
09/13/202470.0470.6269.8670.1
09/16/202470.4671.2470.0771.07
09/17/202471.9372.1771.1271.77
09/18/202471.4573.8771.3673.12
09/19/20247578.2574.8177.57
09/20/202477.3177.5775.4676.76
09/23/202477.5378.877.3577.67
09/24/202477.8878.8377.6778.34
09/25/202478.2379.2677.3477.36
09/26/202478.9480.4378.4780.08
09/27/202480.480.6377.7377.88
09/30/202477.8778.677.2478.03
10/01/202478.2179.0176.3977.47
10/02/202477.4777.7776.1877.44
10/03/202476.5377.476.0477.31
10/04/202478.1679.5377.9979.36
10/07/202479.2980.4978.6180.26
10/08/202479.9981.479.5881.16
10/09/202480.888280.8581.65
10/10/202479.9480.0878.5378.98
10/11/202479.5480.7379.1680.51
10/14/202480.3480.9879.8280.67
10/15/202480.1581.0678.6579.55
10/16/202479.8180.8579.4580.82
10/17/202480.7580.979.2279.82
10/18/202479.580.9778.9480.94
10/21/202480.3281.3680.0480.56
10/22/202480.0581.4280.0480.91
10/23/202481.2482.2480.0980.83
10/24/202481.2482.4880.9281.39
10/25/202482.0182.881.481.7
10/28/202482.0383.781.8883.59
10/29/202478.0481.2576.8180.28
10/30/202479.0379.7177.9978.22
10/31/202478.4979.8278.379.3
11/01/202477.8678.3176.4677.25
11/04/202477.2678.447778.13
11/05/202477.7479.4177.7479.25
11/06/202481.3581.698081.41
11/07/202481.6982.7481.1381.35
11/08/202481.4683.0781.3583.01
11/11/202484.0787.4783.3886.94
11/12/202486.8887.9285.6786.4
11/13/202486.887.986.0887.31
11/14/202487.0687.4785.4885.79
11/15/202485.3586.285.185.83
11/18/202486.0686.8484.5884.67
11/19/202482.9984.2482.584.09
11/20/202484.5185.684.2484.74
11/21/202485.1685.4984.2184.82
11/22/202484.6886.884.5786.77
11/25/202487.9988.7486.9787.77
11/26/202487.488.1886.986.94
11/27/202487.5587.6686.2786.57
11/29/202486.3987.0885.8286.77
12/02/202486.5587.4785.8486.53
12/03/202486.486.484.6285.14
12/04/202485.6890.1485.2489.33
12/05/202489.5990.2788.2789.05
12/06/202489.4990.0488.5589.88
12/09/202492.2593.6689.7390
12/10/202489.949088.3888.76
12/11/202488.6291.0387.8490.75
12/12/202490.4391.1789.3489.4
12/13/202490.4291.1989.8291.02
12/16/202490.7991.4689.5291.3
12/17/202490.99290.2390.86
12/18/202490.791.0985.1885.45
12/19/202486.2888.4286.1686.78
12/20/202484.9188.2384.587.13
12/23/202486.4787.2485.9786.9
12/24/202486.988.3386.5988.25
12/26/202487.688.7387.2688.14
12/27/202487.3687.6686.286.86
12/30/202485.6986.0784.6685.43
12/31/202485.7485.985.0585.35