PayPal Holdings Inc (PYPL) Historical Stock Data
65.68 ↓1.30 (-1.94%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PYPL is down -0.20% a day on average. There have been 16 days where PayPal Holdings Inc closed green and 14 days where PYPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 67.66 | 65.70 | ↓$1.96 (-2.90%) | 64.72 | 67.89 | 14.34M |
| 2024-05-02 | 66.70 | 66.98 | ↑$0.28 (0.42%) | 65.83 | 67.44 | 12.55M |
| 2024-05-01 | 67.15 | 66.14 | ↓$1.01 (-1.50%) | 65.49 | 67.80 | 17.83M |
| 2024-04-30 | 70.00 | 67.92 | ↓$2.08 (-2.97%) | 67.22 | 70.66 | 43.13M |
| 2024-04-29 | 66.00 | 66.99 | ↑$0.99 (1.50%) | 66.00 | 67.55 | 18.97M |
| 2024-04-26 | 64.08 | 65.96 | ↑$1.88 (2.93%) | 63.75 | 66.30 | 11.95M |
| 2024-04-25 | 63.45 | 64.10 | ↑$0.65 (1.02%) | 62.95 | 64.40 | 10.57M |
| 2024-04-24 | 64.06 | 64.84 | ↑$0.78 (1.22%) | 64.02 | 65.09 | 8.10M |
| 2024-04-23 | 63.39 | 64.43 | ↑$1.04 (1.64%) | 63.20 | 64.70 | 8.72M |
| 2024-04-22 | 63.04 | 63.19 | ↑$0.15 (0.24%) | 62.49 | 63.63 | 9.89M |
| 2024-04-19 | 62.00 | 62.31 | ↑$0.31 (0.50%) | 61.73 | 62.46 | 12.29M |
| 2024-04-18 | 63.85 | 62.10 | ↓$1.75 (-2.74%) | 61.95 | 64.02 | 9.19M |
| 2024-04-17 | 63.80 | 63.26 | ↓$0.54 (-0.85%) | 62.58 | 63.97 | 7.99M |
| 2024-04-16 | 62.99 | 63.43 | ↑$0.44 (0.70%) | 62.92 | 64.21 | 9.85M |
| 2024-04-15 | 65.10 | 63.51 | ↓$1.59 (-2.44%) | 63.26 | 65.47 | 10.97M |
| 2024-04-12 | 65.38 | 64.59 | ↓$0.79 (-1.21%) | 64.16 | 65.97 | 9.73M |
| 2024-04-11 | 65.90 | 65.80 | ↓$0.10 (-0.15%) | 64.68 | 66.38 | 8.73M |
| 2024-04-10 | 65.10 | 65.88 | ↑$0.78 (1.20%) | 65.10 | 66.19 | 8.55M |
| 2024-04-09 | 67.02 | 67.00 | ↓$0.02 (-0.03%) | 66.39 | 67.26 | 8.39M |
| 2024-04-08 | 65.58 | 66.34 | ↑$0.76 (1.16%) | 65.33 | 66.70 | 8.36M |
| 2024-04-05 | 64.70 | 65.15 | ↑$0.45 (0.70%) | 64.06 | 65.47 | 7.97M |
| 2024-04-04 | 65.80 | 64.54 | ↓$1.26 (-1.91%) | 64.34 | 66.36 | 9.88M |
| 2024-04-03 | 64.48 | 65.34 | ↑$0.86 (1.33%) | 64.41 | 65.46 | 7.16M |
| 2024-04-02 | 63.90 | 64.66 | ↑$0.76 (1.19%) | 63.58 | 64.84 | 10.06M |
| 2024-04-01 | 67.00 | 65.03 | ↓$1.97 (-2.94%) | 65.00 | 67.36 | 9.16M |
| 2024-03-28 | 66.82 | 66.99 | ↑$0.17 (0.25%) | 66.43 | 67.72 | 10.64M |
| 2024-03-27 | 67.72 | 66.57 | ↓$1.15 (-1.70%) | 66.14 | 68.21 | 9.70M |
| 2024-03-26 | 66.74 | 66.67 | ↓$0.07 (-0.10%) | 66.50 | 67.97 | 14.80M |
| 2024-03-25 | 64.80 | 66.00 | ↑$1.20 (1.85%) | 64.80 | 66.38 | 10.22M |
| 2024-03-22 | 66.44 | 64.77 | ↓$1.67 (-2.51%) | 64.75 | 67.25 | 10.17M |
Create an account or log in to view more rows.
$PYPL Wish I shorted
$PYPL a comeback is always more fun than an all out win!!!!
$PYPL is going to have a run next month
$PYPL I think I like this stock more everyday
$PYPL I'm not afraid.
I'm long
And I'm strong..........
$PYPL enjoy your weekend
$PYPL good support.....
$PYPL market starting to dump
$PYPL C'mon
do a spike!!
$PYPL Longs will be rewarded handsomely