PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.56

+0.10

(+0.17%)

At close: 04:00PM EDT

58.45

-0.11

(-0.19%)

After hours:

07:59PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	58.62	59.64	58.01	58.56	58.56	12,956,500
29 Sept 2023	58.85	59.33	58.07	58.46	58.46	10,544,900
28 Sept 2023	57.41	58.46	57.02	58.18	58.18	11,387,600
27 Sept 2023	59.05	59.57	56.53	57.34	57.34	19,171,000
26 Sept 2023	58.30	59.22	58.23	58.93	58.93	11,111,900
25 Sept 2023	57.54	58.90	57.51	58.86	58.86	11,493,800
22 Sept 2023	59.02	59.19	57.83	57.88	57.88	12,756,700
21 Sept 2023	59.95	60.31	58.61	58.62	58.62	15,343,900
20 Sept 2023	62.56	62.62	60.83	60.86	60.86	11,138,900
19 Sept 2023	62.10	62.42	61.45	62.19	62.19	11,441,800
18 Sept 2023	63.35	63.51	62.75	62.94	62.94	14,050,000
15 Sept 2023	64.66	65.73	63.91	64.21	64.21	21,818,700
14 Sept 2023	63.89	64.60	63.31	64.44	64.44	14,564,700
13 Sept 2023	62.81	63.32	62.17	62.84	62.84	9,426,600
12 Sept 2023	61.88	63.69	61.76	62.81	62.81	12,224,300
11 Sept 2023	61.73	62.26	61.27	61.93	61.93	12,280,100
08 Sept 2023	61.58	61.81	60.31	60.98	60.98	15,367,400
07 Sept 2023	62.00	62.09	61.12	61.65	61.65	12,712,700
06 Sept 2023	63.12	63.84	62.68	62.80	62.80	13,621,300
05 Sept 2023	63.38	64.18	63.03	63.74	63.74	12,739,100
01 Sept 2023	63.13	63.65	62.73	63.57	63.57	11,709,600
31 Aug 2023	62.72	63.41	62.45	62.51	62.51	13,840,200
30 Aug 2023	62.38	63.47	62.12	63.42	63.42	12,041,000
29 Aug 2023	61.63	62.74	61.53	62.50	62.50	11,627,600
28 Aug 2023	61.59	61.96	61.03	61.67	61.67	10,459,300
25 Aug 2023	60.99	61.60	60.08	61.19	61.19	11,150,100
24 Aug 2023	61.69	61.92	60.62	60.71	60.71	12,846,900
23 Aug 2023	61.28	62.37	60.93	61.76	61.76	13,105,400
22 Aug 2023	59.92	61.31	59.61	60.98	60.98	17,364,200
21 Aug 2023	59.46	59.77	58.75	59.51	59.51	14,133,700
18 Aug 2023	57.39	59.80	57.29	59.42	59.42	19,020,500
17 Aug 2023	59.01	59.19	58.15	58.60	58.60	20,616,700
16 Aug 2023	59.44	60.19	59.26	59.68	59.68	16,592,700
15 Aug 2023	62.76	62.77	59.40	59.47	59.47	32,003,500
14 Aug 2023	62.15	63.44	61.68	63.27	63.27	22,668,000
11 Aug 2023	62.27	62.50	61.47	61.54	61.54	12,393,700
10 Aug 2023	62.60	63.05	62.08	62.79	62.79	13,119,100
09 Aug 2023	63.10	63.39	61.93	62.02	62.02	13,788,700
08 Aug 2023	63.77	63.99	62.49	63.19	63.19	17,683,700
07 Aug 2023	63.02	64.75	62.20	64.42	64.42	23,738,000
04 Aug 2023	64.80	64.97	62.66	62.75	62.75	25,230,100
03 Aug 2023	66.70	66.93	64.10	64.18	64.18	51,260,800
02 Aug 2023	74.38	74.99	72.50	73.20	73.20	24,567,800
01 Aug 2023	76.19	76.28	74.56	75.53	75.53	14,608,700
31 Jul 2023	74.90	76.54	74.74	75.82	75.82	15,661,100
28 Jul 2023	73.04	74.19	72.96	73.98	73.98	10,182,300
27 Jul 2023	74.33	75.06	71.81	72.03	72.03	11,836,600
26 Jul 2023	72.89	73.76	72.41	73.43	73.43	11,332,500
25 Jul 2023	73.68	74.30	72.94	72.96	72.96	8,536,000
24 Jul 2023	73.04	73.97	73.01	73.69	73.69	8,845,400
21 Jul 2023	72.73	73.62	71.83	72.99	72.99	25,508,500
20 Jul 2023	72.82	74.68	72.80	73.02	73.02	14,221,100
19 Jul 2023	74.47	75.04	73.90	74.22	74.22	12,167,200
18 Jul 2023	73.48	74.41	73.26	74.37	74.37	11,915,000
17 Jul 2023	72.52	73.78	71.96	73.49	73.49	13,168,800
14 Jul 2023	72.66	72.98	71.92	72.10	72.10	12,192,500
13 Jul 2023	71.37	72.74	71.00	72.39	72.39	14,536,300
12 Jul 2023	71.72	71.87	70.28	70.59	70.59	14,458,500
11 Jul 2023	69.64	70.73	69.41	70.62	70.62	14,799,000
10 Jul 2023	66.80	69.36	66.69	69.28	69.28	14,872,000
07 Jul 2023	66.19	67.66	65.98	66.79	66.79	12,313,900
06 Jul 2023	67.71	67.85	65.63	66.14	66.14	17,447,500
05 Jul 2023	68.04	68.90	67.00	68.85	68.85	13,980,600
03 Jul 2023	67.12	68.63	66.84	68.10	68.10	8,617,900
30 Jun 2023	66.09	66.97	65.75	66.73	66.73	16,894,000
29 Jun 2023	66.30	67.34	65.62	65.86	65.86	14,894,200
28 Jun 2023	66.05	66.48	65.62	66.03	66.03	15,390,600
27 Jun 2023	66.87	67.10	65.78	66.23	66.23	16,371,200
26 Jun 2023	66.87	67.58	66.41	66.44	66.44	12,224,400
23 Jun 2023	67.42	68.16	65.85	66.94	66.94	27,616,200
22 Jun 2023	67.52	68.64	67.06	68.57	68.57	16,872,500
21 Jun 2023	68.94	69.02	67.22	68.19	68.19	23,910,600
20 Jun 2023	67.13	69.20	66.78	68.89	68.89	31,379,200
16 Jun 2023	65.95	67.15	65.22	66.43	66.43	29,690,500
15 Jun 2023	63.12	66.21	62.63	65.85	65.85	21,527,700
14 Jun 2023	64.14	65.10	63.03	63.60	63.60	24,028,100
13 Jun 2023	63.55	64.24	63.13	63.56	63.56	19,963,400
12 Jun 2023	63.60	64.26	63.12	63.73	63.73	15,945,400
09 Jun 2023	64.00	64.06	62.43	63.49	63.49	17,140,800
08 Jun 2023	64.20	64.69	63.99	64.24	64.24	13,568,500
07 Jun 2023	65.25	65.32	63.55	64.04	64.04	15,511,900
06 Jun 2023	64.43	65.18	64.23	65.02	65.02	13,039,200
05 Jun 2023	64.07	64.98	63.51	64.51	64.51	13,498,300
02 Jun 2023	63.74	64.39	63.56	63.96	63.96	16,423,200
01 Jun 2023	62.41	63.61	61.83	63.05	63.05	16,686,200
31 May 2023	61.84	63.22	61.17	61.99	61.99	27,790,800
30 May 2023	61.04	62.19	59.55	62.05	62.05	21,356,700
26 May 2023	59.50	60.61	58.95	60.22	60.22	20,632,500
25 May 2023	61.74	61.74	59.31	59.37	59.37	24,461,300
24 May 2023	61.65	62.22	61.23	61.80	61.80	14,790,300
23 May 2023	63.03	63.30	61.84	62.00	62.00	16,815,500
22 May 2023	60.95	63.15	60.65	63.03	63.03	20,220,600
19 May 2023	61.90	61.95	60.71	60.92	60.92	19,362,800
18 May 2023	61.46	61.65	60.46	61.27	61.27	19,820,500
17 May 2023	61.15	61.72	60.40	61.46	61.46	19,938,700
16 May 2023	61.80	61.97	60.75	60.80	60.80	17,517,500
15 May 2023	61.75	62.73	61.58	62.25	62.25	20,633,500
12 May 2023	64.10	64.18	61.31	61.69	61.69	28,654,300
11 May 2023	63.45	64.38	62.64	64.18	64.18	27,903,300
10 May 2023	66.50	66.59	62.78	63.38	63.38	46,309,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.72-7.57(-0.07%)

NZD/USD0.5909-0.0041(-0.70%)

ALL ORDS7,136.50-99.00(-1.37%)

OIL88.08-0.74(-0.83%)

GOLD1,835.40-11.80(-0.64%)

PayPal Holdings, Inc. (PYPL)

NZX 50
11,235.72
-7.57(-0.07%)

NZD/USD
0.5909
-0.0041(-0.70%)

ALL ORDS
7,136.50
-99.00(-1.37%)

OIL
88.08
-0.74(-0.83%)

GOLD
1,835.40
-11.80(-0.64%)