PayPal Holdings Inc (PYPL) Historical Stock Data
61.12 ↓1.16 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYPL is down -0.57% a day on average. There have been 12 days where PayPal Holdings Inc closed green and 18 days where PYPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 62.37 | 61.12 | ↓$1.25 (-2.00%) | 60.99 | 62.51 | 12.45M |
| 2025-12-05 | 61.62 | 62.28 | ↑$0.66 (1.07%) | 61.50 | 62.93 | 10.96M |
| 2025-12-04 | 60.50 | 61.73 | ↑$1.23 (2.03%) | 60.39 | 62.10 | 15.33M |
| 2025-12-03 | 62.85 | 61.24 | ↓$1.61 (-2.56%) | 60.41 | 63.93 | 23.99M |
| 2025-12-02 | 62.89 | 62.90 | ↑$0.01 (0.02%) | 62.15 | 63.84 | 9.96M |
| 2025-12-01 | 62.05 | 62.58 | ↑$0.53 (0.85%) | 61.83 | 63.21 | 10.55M |
| 2025-11-28 | 62.23 | 62.69 | ↑$0.46 (0.74%) | 62.13 | 63.06 | 7.83M |
| 2025-11-26 | 61.40 | 61.83 | ↑$0.43 (0.70%) | 61.17 | 62.16 | 8.28M |
| 2025-11-25 | 60.89 | 61.22 | ↑$0.34 (0.55%) | 60.72 | 61.98 | 11.06M |
| 2025-11-24 | 60.61 | 60.56 | ↓$0.05 (-0.08%) | 59.85 | 60.83 | 20.94M |
| 2025-11-21 | 58.24 | 60.57 | ↑$2.33 (4.00%) | 58.04 | 60.96 | 20.80M |
| 2025-11-20 | 60.58 | 58.11 | ↓$2.47 (-4.08%) | 58.00 | 60.72 | 21.04M |
| 2025-11-19 | 60.58 | 60.11 | ↓$0.47 (-0.77%) | 59.16 | 60.76 | 22.35M |
| 2025-11-18 | 61.32 | 60.70 | ↓$0.62 (-1.01%) | 60.47 | 61.64 | 16.43M |
| 2025-11-17 | 62.81 | 61.89 | ↓$0.92 (-1.46%) | 61.29 | 63.17 | 20.57M |
| 2025-11-14 | 64.11 | 62.81 | ↓$1.30 (-2.03%) | 62.75 | 64.65 | 21.59M |
| 2025-11-13 | 66.51 | 65.33 | ↓$1.18 (-1.77%) | 65.16 | 67.28 | 10.69M |
| 2025-11-12 | 67.50 | 67.20 | ↓$0.30 (-0.44%) | 66.90 | 67.99 | 10.09M |
| 2025-11-11 | 66.25 | 67.40 | ↑$1.15 (1.74%) | 66.23 | 67.95 | 10M |
| 2025-11-10 | 67.08 | 66.25 | ↓$0.83 (-1.24%) | 65.74 | 67.43 | 11.07M |
| 2025-11-07 | 65.50 | 66.22 | ↑$0.72 (1.10%) | 64.78 | 66.52 | 13.39M |
| 2025-11-06 | 67.80 | 66.26 | ↓$1.54 (-2.27%) | 66.21 | 68.07 | 11.14M |
| 2025-11-05 | 66.02 | 68.06 | ↑$2.04 (3.09%) | 65.90 | 68.21 | 13.27M |
| 2025-11-04 | 67.24 | 66.08 | ↓$1.16 (-1.73%) | 65.95 | 67.29 | 18.62M |
| 2025-11-03 | 69.43 | 68.34 | ↓$1.09 (-1.57%) | 67.71 | 70.35 | 13.90M |
| 2025-10-31 | 68.22 | 69.27 | ↑$1.05 (1.54%) | 67.62 | 69.58 | 18.13M |
| 2025-10-30 | 69.68 | 67.93 | ↓$1.75 (-2.51%) | 67.91 | 70.76 | 19.14M |
| 2025-10-29 | 72.70 | 69.68 | ↓$3.02 (-4.15%) | 69.32 | 72.73 | 37.25M |
| 2025-10-28 | 76.21 | 73.02 | ↓$3.19 (-4.19%) | 72.85 | 79.22 | 83.32M |
| 2025-10-27 | 70.77 | 70.25 | ↓$0.52 (-0.74%) | 70.14 | 71.87 | 18.29M |
Create an account or log in to view more rows.
$PYPL bounce back baby
$PYPL Market is down
No worries
$PYPL what happened
$PYPL shorters eat my shit
$PYPL Take it Bears !
$PYPL time will come
$PYPL I’ll be buying more if this dips!
$PYPL wtf?
$PYPL longer we hold
more pressure on the shorts
$PYPL GET IN mofos!!!