PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

72.70

-0.60

(-0.82%)

At close: 04:00PM EDT

72.80

+0.10

(+0.14%)

After hours:

07:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	73.10	73.59	71.86	72.70	72.70	9,252,414
27 Mar 2023	74.82	75.17	73.18	73.30	73.30	11,908,900
24 Mar 2023	71.92	73.90	71.53	73.88	73.88	9,176,200
23 Mar 2023	72.95	74.51	71.71	72.56	72.56	18,567,600
22 Mar 2023	76.86	77.11	74.24	74.34	74.34	11,641,300
21 Mar 2023	74.14	76.84	74.07	76.72	76.72	12,327,600
20 Mar 2023	73.00	74.14	72.02	73.21	73.21	16,888,500
17 Mar 2023	73.95	75.07	72.48	72.99	72.99	27,203,200
16 Mar 2023	73.43	74.50	72.52	74.35	74.35	11,641,700
15 Mar 2023	72.11	73.94	71.77	73.91	73.91	10,548,700
14 Mar 2023	74.07	74.67	72.68	73.24	73.24	12,491,500
13 Mar 2023	72.62	73.97	71.09	72.61	72.61	14,049,000
10 Mar 2023	75.94	75.94	73.10	73.43	73.43	13,118,800
09 Mar 2023	76.96	79.26	75.72	75.93	75.93	17,398,200
08 Mar 2023	75.16	76.20	74.35	75.84	75.84	9,467,900
07 Mar 2023	76.54	77.38	74.79	74.91	74.91	9,680,400
06 Mar 2023	76.94	77.76	76.36	76.78	76.78	9,608,600
03 Mar 2023	74.16	76.32	74.09	76.29	76.29	10,030,700
02 Mar 2023	72.62	74.37	72.60	74.10	74.10	7,729,100
01 Mar 2023	73.63	74.22	73.25	73.82	73.82	7,699,600
28 Feb 2023	73.53	74.34	73.13	73.60	73.60	8,607,400
27 Feb 2023	74.32	74.57	73.46	73.77	73.77	8,579,300
24 Feb 2023	73.50	74.03	72.98	73.55	73.55	12,317,700
23 Feb 2023	75.89	76.28	73.63	75.19	75.19	9,292,000
22 Feb 2023	75.36	76.28	74.89	75.48	75.48	9,526,700
21 Feb 2023	73.71	75.57	73.68	75.24	75.24	14,537,400
17 Feb 2023	76.20	76.33	73.59	74.66	74.66	15,855,700
16 Feb 2023	76.87	78.72	76.54	76.73	76.73	11,461,800
15 Feb 2023	76.53	78.79	76.05	77.91	77.91	14,494,600
14 Feb 2023	79.00	79.37	76.30	77.26	77.26	18,802,000
13 Feb 2023	80.65	80.71	78.44	79.45	79.45	15,898,500
10 Feb 2023	79.37	82.85	78.60	80.80	80.80	37,521,000
09 Feb 2023	81.73	81.80	78.10	78.42	78.42	25,473,900
08 Feb 2023	82.35	82.61	79.62	79.72	79.72	13,569,300
07 Feb 2023	82.06	83.67	80.82	83.23	83.23	13,520,800
06 Feb 2023	83.33	83.80	82.14	82.33	82.33	14,175,900
03 Feb 2023	85.39	87.84	85.20	85.52	85.52	14,786,900
02 Feb 2023	86.72	88.63	84.65	86.96	86.96	16,906,600
01 Feb 2023	81.34	83.60	79.58	82.91	82.91	13,221,600
31 Jan 2023	79.70	82.47	79.61	81.49	81.49	15,730,300
30 Jan 2023	80.87	81.36	79.54	79.64	79.64	10,301,000
27 Jan 2023	80.56	82.54	80.32	81.83	81.83	10,889,100
26 Jan 2023	80.08	80.90	78.56	80.81	80.81	10,566,000
25 Jan 2023	78.56	79.55	77.30	79.10	79.10	9,463,400
24 Jan 2023	79.38	80.39	78.11	79.58	79.58	9,491,300
23 Jan 2023	77.83	79.72	76.66	79.50	79.50	17,407,300
20 Jan 2023	77.01	79.10	75.90	79.09	79.09	12,193,200
19 Jan 2023	76.26	77.42	75.96	76.75	76.75	10,023,400
18 Jan 2023	79.80	80.75	77.12	77.31	77.31	13,601,900
17 Jan 2023	80.14	80.67	78.88	80.18	80.18	11,261,800
13 Jan 2023	78.53	79.81	78.03	79.48	79.48	8,624,700
12 Jan 2023	79.01	80.30	77.10	79.78	79.78	9,381,900
11 Jan 2023	78.67	79.19	77.82	78.54	78.54	10,640,400
10 Jan 2023	76.90	78.02	76.50	77.92	77.92	10,436,000
09 Jan 2023	77.00	78.76	76.53	77.08	77.08	12,966,100
06 Jan 2023	76.77	77.06	73.95	76.48	76.48	14,167,900
05 Jan 2023	77.30	77.32	75.65	76.27	76.27	11,113,800
04 Jan 2023	76.11	78.48	75.43	77.69	77.69	19,144,700
03 Jan 2023	73.69	75.26	73.38	74.58	74.58	27,974,200
30 Dec 2022	69.48	71.26	69.06	71.22	71.22	10,175,700
29 Dec 2022	68.39	70.74	68.22	70.56	70.56	13,143,000
28 Dec 2022	68.12	69.47	67.29	67.55	67.55	8,897,600
27 Dec 2022	68.96	69.24	67.68	68.33	68.33	10,323,800
23 Dec 2022	68.05	69.25	67.71	69.03	69.03	9,990,400
22 Dec 2022	68.54	68.82	66.39	68.57	68.57	16,488,200
21 Dec 2022	68.81	70.19	68.07	69.21	69.21	13,861,600
20 Dec 2022	68.39	70.13	68.13	68.76	68.76	9,470,900
19 Dec 2022	69.06	69.60	67.75	68.95	68.95	15,330,000
16 Dec 2022	69.40	70.86	68.45	69.26	69.26	25,735,200
15 Dec 2022	71.29	71.66	69.44	69.77	69.77	17,639,900
14 Dec 2022	73.70	74.33	71.59	72.63	72.63	18,298,800
13 Dec 2022	77.04	77.81	73.10	73.70	73.70	20,069,600
12 Dec 2022	73.14	74.07	72.80	73.80	73.80	13,652,800
09 Dec 2022	73.95	74.59	73.34	73.57	73.57	11,781,600
08 Dec 2022	75.09	75.86	73.79	74.22	74.22	13,151,100
07 Dec 2022	71.68	75.34	71.01	74.42	74.42	24,695,600
06 Dec 2022	73.38	73.84	71.35	72.23	72.23	14,692,600
05 Dec 2022	74.01	75.49	72.82	73.62	73.62	18,317,200
02 Dec 2022	76.82	77.06	74.52	74.66	74.66	24,238,400
01 Dec 2022	79.11	80.75	78.14	78.53	78.53	15,189,000
30 Nov 2022	77.70	79.11	75.32	78.41	78.41	25,747,300
29 Nov 2022	79.23	80.75	77.26	77.64	77.64	15,491,100
28 Nov 2022	79.93	82.92	79.64	79.93	79.93	11,282,600
25 Nov 2022	80.60	80.75	79.42	80.08	80.08	4,634,500
23 Nov 2022	79.52	80.99	78.74	80.75	80.75	8,851,700
22 Nov 2022	80.14	80.16	76.05	79.91	79.91	17,402,600
21 Nov 2022	84.26	84.79	80.57	80.63	80.63	13,839,700
18 Nov 2022	86.86	87.28	84.43	84.92	84.92	9,371,700
17 Nov 2022	84.61	87.34	83.51	85.64	85.64	11,250,100
16 Nov 2022	89.62	89.71	85.48	87.04	87.04	17,049,800
15 Nov 2022	92.49	92.62	89.28	89.86	89.86	14,515,700
14 Nov 2022	90.16	91.37	88.92	89.51	89.51	10,944,100
11 Nov 2022	86.52	92.00	86.46	91.03	91.03	19,916,700
10 Nov 2022	84.11	86.90	83.11	86.80	86.80	20,122,100
09 Nov 2022	80.02	80.25	78.09	78.68	78.68	14,327,600
08 Nov 2022	78.15	83.23	78.05	81.13	81.13	19,481,300
07 Nov 2022	76.53	78.18	76.12	77.66	77.66	18,061,500
04 Nov 2022	75.00	75.31	71.17	75.18	75.18	41,464,900
03 Nov 2022	78.15	78.72	75.29	76.55	76.55	26,962,900
02 Nov 2022	83.11	84.22	79.39	79.45	79.45	13,037,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,679.62-91.65(-0.78%)

NZD/USD0.6261+0.0008(+0.13%)

NZD/EUR0.5765+0.0003(+0.05%)

ALL ORDS7,220.90+1.50(+0.02%)

ASX 2007,033.90-0.20(-0.00%)

OIL73.78+0.58(+0.79%)

PayPal Holdings, Inc. (PYPL)

NZX 50
11,679.62
-91.65(-0.78%)

NZD/USD
0.6261
+0.0008(+0.13%)

NZD/EUR
0.5765
+0.0003(+0.05%)

ALL ORDS
7,220.90
+1.50(+0.02%)

ASX 200
7,033.90
-0.20(-0.00%)

OIL
73.78
+0.58(+0.79%)