Singapore markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.82-4.12 (-5.43%)
At close: 04:00PM EDT
71.87 +0.05 (+0.07%)
Pre-market: 05:13AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202275.6876.9271.6171.8271.8214,995,000
27 Jun 202277.9978.4575.3275.9475.9411,657,200
24 Jun 202274.7978.6674.3977.6877.6829,833,700
23 Jun 202273.2774.0071.5673.8173.8116,986,800
22 Jun 202271.8774.5771.3872.9772.9713,575,700
21 Jun 202274.5175.0072.2872.3772.3714,934,800
17 Jun 202271.3373.6670.4772.9072.9017,143,600
16 Jun 202273.3374.0770.7171.2371.2314,404,300
15 Jun 202273.4777.1072.3975.8375.8317,165,600
14 Jun 202274.3075.0871.4672.4672.4619,289,300
13 Jun 202276.0378.1373.4673.7273.7219,674,400
10 Jun 202280.4381.4678.2579.3079.3019,125,000
09 Jun 202286.8188.1384.0784.1184.1111,771,500
08 Jun 202288.3289.3286.8987.5187.519,129,600
07 Jun 202285.1088.8284.5288.5988.5910,423,800
06 Jun 202287.9688.9986.4086.8186.8112,472,000
03 Jun 202286.6888.1085.7086.5386.5311,803,200
02 Jun 202282.2288.6182.2288.3288.3217,299,800
01 Jun 202285.4786.7781.8582.4882.4811,019,100
31 May 202284.7186.5983.1485.2185.2115,500,000
27 May 202281.1685.4280.7485.2185.2116,874,100
26 May 202280.3781.3079.7580.4280.4221,681,900
25 May 202277.9680.7877.2580.1280.1214,075,400
24 May 202279.8980.0077.2078.6578.6513,309,600
23 May 202280.4482.0679.2881.1881.1812,309,200
20 May 202283.7183.7777.5680.5480.5416,887,400
19 May 202276.8382.3176.8381.2881.2819,779,300
18 May 202278.6079.9476.7777.1877.1815,955,300
17 May 202279.8981.2977.3179.7579.7512,677,400
16 May 202278.5979.0676.1977.6577.6515,432,300
13 May 202276.3779.1976.3778.8378.8317,111,400
12 May 202273.7576.5671.8374.2974.2929,361,000
11 May 202277.7580.3975.0275.1775.1716,770,200
10 May 202281.7182.2776.1378.7578.7521,126,300
09 May 202279.8982.1478.8579.5379.5325,513,700
06 May 202285.3285.3780.9081.6881.6821,369,300
05 May 202290.7390.7384.1785.4385.4322,066,500
04 May 202290.2592.8587.1292.7292.7215,850,600
03 May 202291.4892.2590.0490.7190.7115,227,600
02 May 202287.5592.4986.8291.5391.5321,340,500
29 Apr 202291.0094.5187.7587.9387.9324,872,400
28 Apr 202285.0693.1884.3792.0992.0942,836,600
27 Apr 202283.5786.6182.1282.6182.6124,669,800
26 Apr 202286.7786.8683.5783.7083.7017,205,300
25 Apr 202285.3287.9384.4287.7887.7815,683,400
22 Apr 202289.2990.2585.9886.0386.0321,053,000
21 Apr 202296.1497.6188.8189.4089.4027,204,100
20 Apr 2022101.95101.9594.4394.9094.9026,487,000
19 Apr 2022100.00104.8699.91103.66103.6612,768,100
18 Apr 2022102.05103.0099.14100.58100.5815,342,400
14 Apr 2022105.08105.70102.06102.31102.3116,125,800
13 Apr 2022102.59105.95102.29105.17105.1726,481,900
12 Apr 2022111.64112.74107.75108.25108.2512,493,600
11 Apr 2022109.75111.39108.44109.81109.8110,706,600
08 Apr 2022112.26113.24110.25111.21111.2110,521,800
07 Apr 2022111.52114.34110.10113.04113.0412,471,300
06 Apr 2022115.26115.52110.86112.49112.4916,288,900
05 Apr 2022122.83122.92117.20117.65117.6512,778,700
04 Apr 2022117.06122.32116.88121.86121.8615,266,400
01 Apr 2022116.00118.24115.04116.67116.6711,037,800
31 Mar 2022118.11118.89115.59115.65115.6513,928,300
30 Mar 2022122.32122.81118.03118.49118.4916,513,300
29 Mar 2022118.65121.55116.97121.18121.1815,918,400
28 Mar 2022114.00117.10112.36116.17116.1713,868,000
25 Mar 2022116.04116.19112.09113.76113.7612,371,500
24 Mar 2022115.82116.19113.32116.05116.0513,546,700
23 Mar 2022115.53117.36114.09114.65114.6514,430,600
22 Mar 2022114.65119.35114.65117.87117.8716,746,100
21 Mar 2022117.22117.50112.50114.65114.6519,888,900
18 Mar 2022111.53119.38110.23118.77118.7731,997,800
17 Mar 2022106.56112.18106.47112.16112.1621,950,800
16 Mar 2022102.38107.94101.89107.92107.9224,840,500
15 Mar 202298.68100.5796.05100.46100.4618,032,900
14 Mar 202296.04100.6494.6396.8796.8720,988,900
11 Mar 202299.7599.8295.5296.5796.5715,141,700
10 Mar 202299.0599.3296.4098.5598.5514,703,200
09 Mar 202298.12100.7397.29100.22100.2220,811,300
08 Mar 202293.0498.6092.2594.9094.9025,130,900
07 Mar 202299.57100.3393.5093.6193.6126,529,900
04 Mar 2022100.24102.3998.6299.9199.9120,151,600
03 Mar 2022107.66107.75100.86101.34101.3420,330,800
02 Mar 2022105.61107.23103.69106.61106.6117,023,500
01 Mar 2022112.73112.75105.56106.51106.5119,597,700
28 Feb 2022110.31113.54108.93111.93111.9325,719,300
25 Feb 2022106.15111.10104.53110.94110.9433,806,900
24 Feb 202294.74105.2694.50105.02105.0235,400,600
23 Feb 2022105.02105.55100.60100.72100.7225,263,600
22 Feb 2022102.15105.08101.71103.17103.1728,422,200
18 Feb 2022106.00106.74103.03103.65103.6528,157,400
17 Feb 2022109.99111.41104.99105.20105.2033,972,200
16 Feb 2022114.70114.79110.38110.54110.5428,938,700
15 Feb 2022115.42116.40114.01115.46115.4619,007,600
14 Feb 2022113.62116.63113.00114.12114.1222,787,000
11 Feb 2022119.65120.89114.73115.29115.2924,624,900
10 Feb 2022121.54125.28118.48119.02119.0230,012,600
09 Feb 2022122.21123.97119.81122.94122.9429,475,600
08 Feb 2022121.02123.33118.55120.26120.2630,862,700
07 Feb 2022126.58129.42120.50121.41121.4130,384,500
04 Feb 2022124.39126.70121.40126.08126.0833,103,500
03 Feb 2022129.95131.45123.85124.30124.3052,101,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...