PayPal Holdings, Inc.
52.17USD
-1.0100 (-1.90%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 53.18 | 9,717,100 |
| Fr 09/04/26 | 54.96 | 13,039,200 |
| Th 09/03/26 | 56.82 | 15,209,400 |
| We 09/02/26 | 54.67 | 15,056,400 |
| Tu 09/01/26 | 52.40 | 9,916,813 |
| Mo 08/31/26 | 52.67 | 19,831,267 |
| Fr 08/28/26 | 53.66 | 36,208,248 |
| Th 08/27/26 | 61.47 | 9,150,597 |
| We 08/26/26 | 61.81 | 11,196,240 |
| Tu 08/25/26 | 62.27 | 10,321,705 |
| Mo 08/24/26 | 61.68 | 8,243,996 |
| Fr 08/21/26 | 61.55 | 11,479,100 |
| Th 08/20/26 | 62.30 | 12,019,600 |
| We 08/19/26 | 61.25 | 9,489,000 |
| Tu 08/18/26 | 60.43 | 9,911,600 |
| Mo 08/17/26 | 60.47 | 9,233,700 |
| Fr 08/14/26 | 61.66 | 15,707,800 |
| Th 08/13/26 | 60.59 | 9,568,900 |
| We 08/12/26 | 59.20 | 6,141,400 |
| Tu 08/11/26 | 59.00 | 9,752,300 |
| Mo 08/10/26 | 59.07 | 6,707,100 |
| Fr 08/07/26 | 59.07 | 8,413,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 59.78 | 10,754,100 |
| We 08/05/26 | 57.93 | 8,523,900 |
| Tu 08/04/26 | 58.54 | 10,322,200 |
| Mo 08/03/26 | 57.87 | 9,303,200 |
| Fr 07/31/26 | 57.21 | 9,773,000 |
| Th 07/30/26 | 57.65 | 11,974,400 |
| We 07/29/26 | 58.35 | 18,759,500 |
| Tu 07/28/26 | 58.32 | 22,908,900 |
| Mo 07/27/26 | 56.07 | 14,864,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 45.65 | 10,213,900 |
| Mo 07/06/26 | 45.09 | 11,504,700 |
| Th 07/02/26 | 45.47 | 14,785,400 |
| We 07/01/26 | 44.07 | 22,969,600 |
| Tu 06/30/26 | 43.18 | 14,229,600 |
| Mo 06/29/26 | 44.38 | 16,684,300 |
| Fr 06/26/26 | 44.29 | 33,246,300 |
| Th 06/25/26 | 42.38 | 10,371,600 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 42.61 | 19,227,300 |
| Tu 06/02/26 | 44.53 | 11,441,400 |
| Mo 06/01/26 | 45.19 | 16,231,000 |
| Fr 05/29/26 | 44.75 | 18,833,300 |
| Th 05/28/26 | 44.46 | 17,132,700 |
| We 05/27/26 | 43.76 | 14,170,300 |
| Tu 05/26/26 | 44.16 | 13,161,000 |
| Fr 05/22/26 | 44.23 | 10,691,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.44 | 8,765,800 |
| Th 04/30/26 | 50.14 | 12,519,900 |
| We 04/29/26 | 50.94 | 18,531,700 |
| Tu 04/28/26 | 49.64 | 9,761,400 |
| Mo 04/27/26 | 49.77 | 7,992,800 |
| Fr 04/24/26 | 50.48 | 8,259,300 |
| Th 04/23/26 | 49.75 | 11,581,400 |
| We 04/22/26 | 51.22 | 8,569,700 |
| Tu 04/21/26 | 50.88 | 13,548,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 45.23 | 12,695,000 |
| Mo 03/30/26 | 44.67 | 17,778,200 |
| Fr 03/27/26 | 43.59 | 17,434,200 |
| Th 03/26/26 | 45.20 | 14,613,000 |
| We 03/25/26 | 44.85 | 14,861,200 |
| Tu 03/24/26 | 44.21 | 19,616,500 |
| Mo 03/23/26 | 45.49 | 21,262,500 |
| Fr 03/20/26 | 44.01 | 31,695,500 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 46.21 | 23,641,200 |
| Th 02/26/26 | 45.53 | 48,091,800 |
| We 02/25/26 | 47.32 | 42,794,100 |
| Tu 02/24/26 | 47.02 | 58,557,200 |
| Mo 02/23/26 | 44.05 | 75,619,500 |
| Fr 02/20/26 | 41.65 | 23,174,000 |
| Th 02/19/26 | 41.73 | 24,646,900 |
| We 02/18/26 | 41.45 | 17,925,500 |
| Tu 02/17/26 | 40.81 | 20,342,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 55.51 | 14,240,700 |
| Mo 01/26/26 | 56.60 | 9,971,400 |
| Fr 01/23/26 | 56.62 | 8,758,900 |
| Th 01/22/26 | 57.15 | 14,540,700 |
| We 01/21/26 | 55.89 | 15,117,000 |
| Tu 01/20/26 | 55.08 | 19,744,400 |
| Fr 01/16/26 | 56.89 | 15,116,900 |
| Th 01/15/26 | 56.74 | 16,405,300 |
| We 01/14/26 | 57.66 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 59.41 | 12,153,600 |
| Mo 12/22/25 | 59.86 | 13,976,100 |
| Fr 12/19/25 | 59.81 | 31,927,500 |
| Th 12/18/25 | 59.44 | 23,734,500 |
| We 12/17/25 | 60.18 | 16,357,800 |
| Tu 12/16/25 | 61.33 | 17,316,800 |
| Mo 12/15/25 | 60.74 | 18,187,500 |
| Fr 12/12/25 | 61.66 | 15,964,000 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 58.11 | 21,059,300 |
| We 11/19/25 | 60.11 | 25,061,900 |
| Tu 11/18/25 | 60.70 | 18,446,600 |
| Mo 11/17/25 | 61.89 | 20,632,700 |
| Fr 11/14/25 | 62.81 | 21,979,900 |
| Th 11/13/25 | 65.33 | 14,185,800 |
| We 11/12/25 | 67.20 | 10,134,000 |
| Tu 11/11/25 | 67.40 | 10,032,500 |
| Mo 11/10/25 | 66.25 | 11,129,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 70.05 | 9,032,000 |
| Mo 10/20/25 | 69.20 | 10,016,100 |
| Fr 10/17/25 | 67.41 | 11,151,500 |
| Th 10/16/25 | 66.05 | 19,258,500 |
| We 10/15/25 | 67.98 | 11,247,300 |
| Tu 10/14/25 | 69.15 | 12,968,500 |
| Mo 10/13/25 | 68.86 | 20,036,800 |
| Fr 10/10/25 | 69.84 | 22,326,500 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 68.22 | 19,774,200 |
| Th 09/18/25 | 68.52 | 14,330,500 |
| We 09/17/25 | 68.62 | 18,607,800 |
| Tu 09/16/25 | 66.85 | 9,353,900 |
| Mo 09/15/25 | 67.11 | 9,597,900 |
| Fr 09/12/25 | 66.89 | 7,505,600 |
| Th 09/11/25 | 67.27 | 11,154,400 |
| We 09/10/25 | 65.64 | 14,352,500 |
| Tu 09/09/25 | 67.68 | 8,776,500 |
| Fr 07/24/26 | 56.15 | 11,763,000 |
| Th 07/23/26 | 56.00 | 13,945,300 |
| We 07/22/26 | 55.51 | 11,187,000 |
| Tu 07/21/26 | 55.85 | 15,952,100 |
| Mo 07/20/26 | 56.82 | 24,700,800 |
| Fr 07/17/26 | 56.56 | 19,847,300 |
| Th 07/16/26 | 56.73 | 33,840,900 |
| We 07/15/26 | 55.52 | 90,995,100 |
| Tu 07/14/26 | 47.37 | 9,416,000 |
| Mo 07/13/26 | 47.65 | 20,294,200 |
| Fr 07/10/26 | 46.32 | 10,639,400 |
| Th 07/09/26 | 45.32 | 9,104,900 |
| We 07/08/26 | 44.53 | 9,601,100 |
| 42.48 |
| 15,478,100 |
| Tu 06/23/26 | 41.70 | 13,930,000 |
| Mo 06/22/26 | 42.34 | 13,179,000 |
| Th 06/18/26 | 42.51 | 27,215,200 |
| We 06/17/26 | 42.08 | 19,133,700 |
| Tu 06/16/26 | 43.65 | 19,507,100 |
| Mo 06/15/26 | 42.49 | 22,555,300 |
| Fr 06/12/26 | 41.53 | 12,304,100 |
| Th 06/11/26 | 41.24 | 14,757,100 |
| We 06/10/26 | 40.70 | 14,669,100 |
| Tu 06/09/26 | 41.46 | 17,585,000 |
| Mo 06/08/26 | 41.26 | 16,778,100 |
| Fr 06/05/26 | 41.29 | 23,894,900 |
| Th 06/04/26 | 42.75 | 11,255,700 |
| 44.30 |
| 10,925,200 |
| We 05/20/26 | 44.38 | 10,991,400 |
| Tu 05/19/26 | 43.83 | 13,711,800 |
| Mo 05/18/26 | 44.39 | 9,478,900 |
| Fr 05/15/26 | 44.41 | 16,481,200 |
| Th 05/14/26 | 45.04 | 9,719,500 |
| We 05/13/26 | 45.23 | 15,923,800 |
| Tu 05/12/26 | 45.44 | 25,493,000 |
| Mo 05/11/26 | 45.07 | 18,994,500 |
| Fr 05/08/26 | 45.37 | 14,073,700 |
| Th 05/07/26 | 46.22 | 14,081,600 |
| We 05/06/26 | 46.27 | 19,820,100 |
| Tu 05/05/26 | 46.49 | 39,099,400 |
| Mo 05/04/26 | 50.39 | 13,649,500 |
| Mo 04/20/26 | 51.46 | 13,091,800 |
| Fr 04/17/26 | 50.81 | 18,758,600 |
| Th 04/16/26 | 49.81 | 13,420,600 |
| We 04/15/26 | 49.57 | 13,074,000 |
| Tu 04/14/26 | 47.97 | 11,045,300 |
| Mo 04/13/26 | 47.51 | 15,179,300 |
| Fr 04/10/26 | 45.24 | 13,130,500 |
| Th 04/09/26 | 45.98 | 12,716,600 |
| We 04/08/26 | 45.85 | 15,619,000 |
| Tu 04/07/26 | 44.87 | 10,416,300 |
| Mo 04/06/26 | 45.48 | 11,006,800 |
| Th 04/02/26 | 45.34 | 12,747,700 |
| We 04/01/26 | 44.63 | 15,319,900 |
| 44.19 |
| 22,744,600 |
| We 03/18/26 | 44.59 | 19,662,700 |
| Tu 03/17/26 | 46.13 | 21,819,800 |
| Mo 03/16/26 | 45.42 | 14,460,200 |
| Fr 03/13/26 | 44.90 | 13,962,500 |
| Th 03/12/26 | 44.36 | 15,293,100 |
| We 03/11/26 | 45.57 | 13,794,100 |
| Tu 03/10/26 | 45.02 | 17,575,900 |
| Mo 03/09/26 | 46.16 | 18,908,300 |
| Fr 03/06/26 | 46.97 | 15,900,100 |
| Th 03/05/26 | 47.64 | 18,317,700 |
| We 03/04/26 | 46.75 | 14,612,800 |
| Tu 03/03/26 | 46.38 | 22,406,400 |
| Mo 03/02/26 | 45.63 | 17,355,300 |
| Fr 02/13/26 | 40.29 | 25,092,400 |
| Th 02/12/26 | 39.08 | 28,004,800 |
| We 02/11/26 | 40.46 | 21,538,900 |
| Tu 02/10/26 | 41.49 | 22,787,700 |
| Mo 02/09/26 | 41.15 | 26,034,300 |
| Fr 02/06/26 | 40.42 | 34,921,700 |
| Th 02/05/26 | 39.90 | 42,842,800 |
| We 02/04/26 | 41.03 | 58,018,000 |
| Tu 02/03/26 | 41.70 | 141,690,600 |
| Mo 02/02/26 | 52.33 | 27,452,900 |
| Fr 01/30/26 | 52.69 | 18,607,800 |
| Th 01/29/26 | 53.11 | 19,463,500 |
| We 01/28/26 | 54.08 | 19,222,700 |
| 16,039,900 |
| Tu 01/13/26 | 56.56 | 15,900,500 |
| Mo 01/12/26 | 57.29 | 19,898,900 |
| Fr 01/09/26 | 57.66 | 15,061,500 |
| Th 01/08/26 | 58.27 | 13,105,200 |
| We 01/07/26 | 58.51 | 18,044,300 |
| Tu 01/06/26 | 59.81 | 11,110,800 |
| Mo 01/05/26 | 59.29 | 17,115,900 |
| Fr 01/02/26 | 58.14 | 14,693,100 |
| We 12/31/25 | 58.38 | 13,027,300 |
| Tu 12/30/25 | 59.10 | 11,277,900 |
| Mo 12/29/25 | 59.49 | 12,910,100 |
| Fr 12/26/25 | 59.97 | 7,537,800 |
| We 12/24/25 | 60.04 | 5,491,700 |
| 61.69 |
| 14,023,800 |
| We 12/10/25 | 61.16 | 19,985,100 |
| Tu 12/09/25 | 60.78 | 13,214,700 |
| Mo 12/08/25 | 61.12 | 12,544,000 |
| Fr 12/05/25 | 62.28 | 11,152,900 |
| Th 12/04/25 | 61.73 | 15,994,300 |
| We 12/03/25 | 61.24 | 24,402,800 |
| Tu 12/02/25 | 62.90 | 10,834,100 |
| Mo 12/01/25 | 62.58 | 10,923,300 |
| Fr 11/28/25 | 62.69 | 7,875,900 |
| We 11/26/25 | 61.83 | 8,335,300 |
| Tu 11/25/25 | 61.22 | 11,065,200 |
| Mo 11/24/25 | 60.56 | 21,013,500 |
| Fr 11/21/25 | 60.57 | 20,849,400 |
| Fr 11/07/25 | 66.22 | 13,449,300 |
| Th 11/06/25 | 66.26 | 11,480,200 |
| We 11/05/25 | 68.06 | 13,606,100 |
| Tu 11/04/25 | 66.08 | 19,711,800 |
| Mo 11/03/25 | 68.34 | 14,619,000 |
| Fr 10/31/25 | 69.27 | 18,370,100 |
| Th 10/30/25 | 67.93 | 19,550,800 |
| We 10/29/25 | 69.68 | 38,505,400 |
| Tu 10/28/25 | 73.02 | 83,722,300 |
| Mo 10/27/25 | 70.25 | 18,821,300 |
| Fr 10/24/25 | 69.77 | 8,638,200 |
| Th 10/23/25 | 69.66 | 8,199,000 |
| We 10/22/25 | 68.07 | 8,173,400 |
| 75.75 |
| 15,774,400 |
| We 10/08/25 | 76.13 | 17,904,800 |
| Tu 10/07/25 | 74.61 | 31,977,500 |
| Mo 10/06/25 | 71.29 | 16,769,900 |
| Fr 10/03/25 | 69.25 | 12,219,800 |
| Th 10/02/25 | 68.93 | 13,461,600 |
| We 10/01/25 | 66.66 | 17,050,100 |
| Tu 09/30/25 | 67.06 | 21,464,800 |
| Mo 09/29/25 | 69.68 | 28,497,000 |
| Fr 09/26/25 | 67.30 | 8,431,600 |
| Th 09/25/25 | 66.74 | 10,773,700 |
| We 09/24/25 | 67.86 | 9,180,600 |
| Tu 09/23/25 | 67.31 | 10,449,000 |
| Mo 09/22/25 | 67.68 | 13,298,200 |
| Mo 09/08/25 | 68.40 | 7,954,900 |