PayPal Holdings, Inc. - Common Stock (PYPL)

68.16Last Price

-2.32 (-3.29%)Change

PayPal Holdings is a leading digital payments platform that enables individuals and businesses to make and receive payments electronically

The company provides a secure and convenient way to conduct transactions online and through mobile devices, allowing users to link their bank accounts, credit cards, and debit cards to their PayPal accounts. With a focus on enhancing the user experience, PayPal offers a range of services including online money transfers, payment processing for e-commerce, and digital wallet solutions, empowering users to manage their finances and engage in global commerce seamlessly.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	67.97	70.98	67.83	70.48	16,388,291	70.48
3/06/2025	68.82	69.86	67.66	68.08	11,247,160	68.08
3/05/2025	67.98	69.69	67.70	69.50	14,449,354	69.50
3/04/2025	69.00	69.08	66.34	67.48	20,155,335	67.48
3/03/2025	71.10	71.57	69.50	69.75	15,739,419	69.75
2/28/2025	70.50	71.12	69.68	71.05	13,601,392	71.05
2/27/2025	72.15	72.55	70.58	70.73	11,651,840	70.73
2/26/2025	74.33	74.48	71.77	72.05	15,277,623	72.05
2/25/2025	77.14	77.57	72.70	74.07	20,625,246	74.07
2/24/2025	75.25	75.88	73.97	75.25	12,844,059	75.25
2/21/2025	77.44	77.48	74.75	74.95	15,171,714	74.95
2/20/2025	78.12	78.17	76.85	77.63	9,302,560	77.63
2/19/2025	78.50	79.00	77.53	78.36	9,062,133	78.36
2/18/2025	78.20	78.76	77.50	78.62	11,274,154	78.62
2/14/2025	76.90	78.33	76.63	77.97	10,504,592	77.97
2/13/2025	76.37	76.92	75.73	76.59	9,938,647	76.59
2/12/2025	75.42	76.85	75.30	76.27	11,774,214	76.27
2/11/2025	77.82	77.85	76.04	76.21	15,757,532	76.21
2/10/2025	78.16	78.92	77.61	78.24	11,809,829	78.24
2/07/2025	79.00	79.49	77.23	77.31	13,599,478	77.31
2/06/2025	79.68	79.74	78.11	78.57	14,427,178	78.57
2/05/2025	78.21	79.50	77.67	79.20	23,631,985	79.20
2/04/2025	82.26	82.69	77.38	77.72	58,893,760	77.72
2/03/2025	86.50	89.71	86.00	89.51	11,145,901	89.51
1/31/2025	89.57	90.40	88.54	88.58	8,338,954	88.58
1/30/2025	89.51	90.92	88.84	89.57	7,702,037	89.57
1/29/2025	88.17	89.42	88.17	88.76	5,223,776	88.76
1/28/2025	89.76	89.83	86.88	88.19	8,701,081	88.19
1/27/2025	87.54	90.29	87.39	90.24	6,918,900	90.24
1/24/2025	89.59	90.02	88.84	89.11	6,004,706	89.11
1/23/2025	89.76	89.78	88.24	89.73	7,538,304	89.73
1/22/2025	90.00	90.37	89.14	89.85	7,340,845	89.85
1/21/2025	92.21	92.21	89.39	89.77	12,618,045	89.77
1/17/2025	90.76	93.25	90.00	91.81	16,499,962	91.81
1/16/2025	89.96	90.37	88.85	88.92	5,812,053	88.92
1/15/2025	88.72	90.19	88.47	89.64	10,020,677	89.64
1/14/2025	85.29	87.40	84.75	87.18	8,954,701	87.18
1/13/2025	82.19	84.12	81.79	83.99	7,396,006	83.99
1/10/2025	86.79	87.09	82.24	83.36	11,360,521	83.36
1/08/2025	88.06	88.23	86.79	87.94	7,400,041	87.94
1/07/2025	89.53	89.97	87.60	87.97	6,079,328	87.97
1/06/2025	88.02	90.09	87.72	89.53	7,867,173	89.53
1/03/2025	86.73	87.70	86.31	87.60	6,136,454	87.60
1/02/2025	85.83	86.94	84.82	86.18	6,224,611	86.18
12/31/2024	85.43	0.00	85.43	85.35	0	85.35
12/30/2024	85.69	86.07	84.66	85.43	5,848,740	85.43
12/27/2024	87.36	87.66	86.20	86.86	5,125,001	86.86
12/26/2024	87.60	88.73	87.26	88.14	4,801,081	88.14
12/24/2024	86.90	88.33	86.59	88.25	3,276,346	88.25
12/23/2024	86.47	87.24	85.97	86.90	5,626,733	86.90
12/20/2024	84.91	88.23	84.50	87.13	22,052,757	87.13
12/19/2024	86.28	88.42	86.16	86.72	6,827,195	86.72
12/18/2024	90.69	91.09	85.18	85.45	12,567,127	85.45
12/17/2024	90.90	92.00	90.23	90.86	8,390,541	90.86
12/16/2024	90.79	91.46	89.52	91.30	7,396,694	91.30
12/13/2024	90.42	91.19	89.82	91.02	8,358,079	91.02
12/12/2024	90.43	91.17	89.33	89.40	4,704,291	89.40
12/11/2024	88.62	91.03	87.84	90.75	6,657,017	90.75