PayPal Holdings Inc (PYPL) Historical Stock Data
59.86 ↑0.05 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYPL is down -0.14% a day on average. There have been 14 days where PayPal Holdings Inc closed green and 16 days where PYPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 59.96 | 59.86 | ↓$0.10 (-0.17%) | 59.76 | 60.55 | 11.57M |
| 2025-12-19 | 58.90 | 59.81 | ↑$0.91 (1.54%) | 58.80 | 60.12 | 30.23M |
| 2025-12-18 | 59.59 | 59.44 | ↓$0.15 (-0.25%) | 58.92 | 60.32 | 23.56M |
| 2025-12-17 | 61.39 | 60.18 | ↓$1.21 (-1.97%) | 60.13 | 62.41 | 15.63M |
| 2025-12-16 | 61.69 | 61.33 | ↓$0.36 (-0.58%) | 60.95 | 62.15 | 16.27M |
| 2025-12-15 | 61.96 | 60.74 | ↓$1.22 (-1.97%) | 60.63 | 62.82 | 16.95M |
| 2025-12-12 | 61.08 | 61.66 | ↑$0.58 (0.95%) | 61.00 | 62.15 | 15.34M |
| 2025-12-11 | 60.06 | 61.69 | ↑$1.64 (2.72%) | 59.85 | 61.79 | 13.41M |
| 2025-12-10 | 60.49 | 61.16 | ↑$0.67 (1.11%) | 60.16 | 61.48 | 19.49M |
| 2025-12-09 | 60.77 | 60.78 | ↑$0.02 (0.02%) | 60.49 | 61.50 | 12.31M |
| 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 |
Create an account or log in to view more rows.
$PYPL jeez
$PYPL this sell-off is meh.
$PYPL There is nothing wrong with a decent pullback
$PYPL gap it slap it ask it !
$PYPL prepare your cash to buy dip
$PYPL taking off soon
$PYPL low volume
expect flat or negative close
$PYPL soon
$PYPL Don't hold!!! Buy it
$PYPL Buy Buy Buy