PayPal Holdings, Inc. - Common Stock (PYPL)

Last Price50.44

Change+0.30 (0.60%)

NASDAQ · Last Trade: May 3rd, 4:21 AM EDT

Historical Prices For PayPal Holdings, Inc. - Common Stock (PYPL)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	50.57	50.91	50.28	50.44	8,765,776	50.44
4/30/2026	49.80	50.45	49.42	50.14	12,516,038	50.14
4/29/2026	49.41	51.87	49.22	50.94	18,525,767	50.94
4/28/2026	49.77	50.48	49.45	49.64	9,758,988	49.64
4/27/2026	50.38	50.56	49.40	49.77	7,989,770	49.77
4/24/2026	49.80	50.59	49.56	50.48	8,259,251	50.48
4/23/2026	50.74	50.88	49.17	49.75	11,580,272	49.75
4/22/2026	51.00	51.46	50.77	51.22	8,565,544	51.22
4/21/2026	52.01	52.30	50.76	50.88	13,546,401	50.88
4/20/2026	50.68	51.51	50.44	51.46	13,085,707	51.46
4/17/2026	50.34	51.20	49.77	50.81	18,758,610	50.81
4/16/2026	48.39	49.95	48.35	49.81	13,412,052	49.81
4/15/2026	48.51	49.76	47.90	49.57	12,966,405	49.57
4/14/2026	47.94	48.33	47.70	47.97	11,040,211	47.97
4/13/2026	45.10	47.88	45.06	47.51	15,173,122	47.51
4/10/2026	45.92	46.18	44.98	45.24	13,130,504	45.24
4/09/2026	45.81	46.08	44.91	45.98	12,713,863	45.98
4/08/2026	45.99	46.35	45.55	45.85	15,617,516	45.85
4/07/2026	45.09	45.46	44.56	44.87	10,378,746	44.87
4/06/2026	45.72	46.44	45.33	45.48	11,003,860	45.48
4/02/2026	44.02	45.42	43.67	45.34	12,747,752	45.34
4/01/2026	45.29	45.50	44.00	44.63	15,318,433	44.63
3/31/2026	44.74	45.47	44.28	45.23	12,699,732	45.23
3/30/2026	44.00	45.02	43.92	44.67	17,766,956	44.67
3/27/2026	44.72	44.79	43.55	43.59	17,434,257	43.59
3/26/2026	44.48	45.97	44.47	45.20	14,615,858	45.20
3/25/2026	45.08	45.96	44.20	44.85	14,859,535	44.85
3/24/2026	44.94	45.27	43.99	44.21	19,611,197	44.21
3/23/2026	44.72	45.74	44.01	45.49	21,259,704	45.49
3/20/2026	44.33	44.55	43.33	44.01	31,695,918	44.01
3/19/2026	44.19	44.84	43.53	44.19	22,741,906	44.19
3/18/2026	45.62	46.08	44.55	44.59	19,658,328	44.59
3/17/2026	45.84	46.98	45.74	46.13	21,814,074	46.13
3/16/2026	45.25	45.90	45.19	45.42	14,457,720	45.42
3/13/2026	44.21	45.25	44.17	44.90	13,962,465	44.90
3/12/2026	45.30	46.07	44.34	44.36	15,299,200	44.36
3/11/2026	45.45	46.14	44.80	45.57	13,787,816	45.57
3/10/2026	45.61	45.82	44.81	45.02	17,561,722	45.02
3/09/2026	46.05	46.53	44.96	46.16	18,904,525	46.16
3/06/2026	47.17	47.73	46.35	46.97	15,900,130	46.97
3/05/2026	46.49	47.91	46.48	47.64	18,305,472	47.64
3/04/2026	46.05	47.33	45.93	46.75	14,602,448	46.75
3/03/2026	44.73	46.96	44.66	46.38	22,395,368	46.24
3/02/2026	44.82	45.95	44.64	45.63	17,345,551	45.49
2/27/2026	45.81	46.42	45.42	46.21	23,641,213	46.07
2/26/2026	47.50	47.73	44.49	45.53	48,010,071	45.39
2/25/2026	47.38	48.50	46.45	47.32	42,759,247	47.18
2/24/2026	43.49	48.00	43.03	47.02	58,357,871	46.88
2/23/2026	41.04	45.69	40.52	44.05	75,564,017	43.92
2/20/2026	41.58	42.81	41.51	41.65	23,174,082	41.52
2/19/2026	41.10	41.79	40.85	41.73	24,633,331	41.60
2/18/2026	40.77	41.76	40.59	41.45	17,913,386	41.32
2/17/2026	40.50	41.60	40.37	40.81	20,331,767	40.69
2/13/2026	39.24	40.37	39.09	40.29	25,092,456	40.17
2/12/2026	40.28	40.28	38.46	39.08	27,968,120	38.96
2/11/2026	41.50	41.62	40.01	40.46	21,516,909	40.34
2/10/2026	40.75	42.35	40.75	41.49	22,751,637	41.36
2/09/2026	40.21	41.27	39.81	41.15	26,003,699	41.03
2/06/2026	40.25	40.61	39.38	40.42	34,921,700	40.30
2/05/2026	40.60	41.01	38.88	39.90	42,628,506	39.78
2/04/2026	41.60	41.84	39.96	41.03	57,884,801	40.91
2/03/2026	42.88	43.70	41.43	41.70	141,419,419	41.57