PYPL
PayPal Holdings, Inc. NMS · PYPL
$56.56
-0.17
(-0.30%)
Blow-off · +4.60σ
Hot zone
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment PYPL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $56.49 | $57.17 | $55.69 | $56.56 | 19.8M |
| 2026-07-16 | $55.41 | $57.67 | $55.28 | $56.73 | 33.8M |
| 2026-07-15 | $54.85 | $55.88 | $53.44 | $55.52 | 91.0M |
| 2026-07-14 | $46.70 | $47.39 | $46.43 | $47.37 | 9.4M |
| 2026-07-13 | $46.90 | $48.43 | $46.28 | $47.65 | 20.3M |
| 2026-07-10 | $45.95 | $46.44 | $45.76 | $46.32 | 10.6M |
| 2026-07-09 | $43.87 | $45.38 | $43.82 | $45.32 | 9.1M |
| 2026-07-08 | $45.09 | $45.28 | $43.73 | $44.53 | 9.6M |
| 2026-07-07 | $45.43 | $46.06 | $45.32 | $45.65 | 10.2M |
| 2026-07-06 | $44.45 | $45.13 | $43.78 | $45.09 | 11.5M |
| 2026-07-02 | $44.40 | $45.49 | $44.40 | $45.47 | 14.8M |
| 2026-07-01 | $43.86 | $44.89 | $43.56 | $44.07 | 23.0M |
| 2026-06-30 | $44.57 | $44.57 | $42.26 | $43.18 | 14.2M |
| 2026-06-29 | $44.63 | $44.74 | $44.08 | $44.38 | 16.7M |
| 2026-06-26 | $42.28 | $44.38 | $42.21 | $44.29 | 33.2M |
| 2026-06-25 | $42.70 | $43.00 | $42.33 | $42.38 | 10.4M |
| 2026-06-24 | $41.68 | $43.38 | $41.68 | $42.48 | 15.5M |
| 2026-06-23 | $42.13 | $42.47 | $41.65 | $41.70 | 13.9M |
| 2026-06-22 | $42.60 | $43.33 | $42.08 | $42.34 | 13.2M |
| 2026-06-18 | $42.20 | $42.82 | $41.65 | $42.51 | 27.2M |
| 2026-06-17 | $43.59 | $44.74 | $42.05 | $42.08 | 19.1M |
| 2026-06-16 | $42.71 | $43.95 | $42.58 | $43.65 | 19.5M |
| 2026-06-15 | $42.36 | $43.34 | $42.10 | $42.49 | 22.6M |
| 2026-06-12 | $41.29 | $41.59 | $40.87 | $41.53 | 12.3M |
| 2026-06-11 | $40.51 | $41.26 | $40.20 | $41.24 | 14.8M |
| 2026-06-10 | $41.00 | $41.47 | $40.51 | $40.70 | 14.7M |
| 2026-06-09 | $41.17 | $42.26 | $41.07 | $41.46 | 17.6M |
| 2026-06-08 | $41.26 | $41.42 | $40.65 | $41.26 | 16.8M |
| 2026-06-05 | $41.89 | $42.40 | $41.07 | $41.29 | 23.9M |
| 2026-06-04 | $43.42 | $43.73 | $42.75 | $42.75 | 11.3M |
| 2026-06-03 | $44.34 | $44.50 | $42.31 | $42.61 | 19.2M |
| 2026-06-02 | $44.62 | $45.14 | $44.39 | $44.53 | 11.4M |
| 2026-06-01 | $44.53 | $45.99 | $44.20 | $45.19 | 16.2M |
| 2026-05-29 | $44.54 | $45.20 | $44.42 | $44.75 | 18.8M |
| 2026-05-28 | $43.71 | $44.58 | $43.32 | $44.46 | 17.1M |
| 2026-05-27 | $44.57 | $44.73 | $43.63 | $43.76 | 14.2M |
| 2026-05-26 | $44.20 | $44.44 | $43.87 | $44.16 | 13.2M |
| 2026-05-22 | $44.30 | $44.71 | $43.99 | $44.23 | 10.7M |
| 2026-05-21 | $44.19 | $44.69 | $43.83 | $44.30 | 10.9M |
| 2026-05-20 | $43.60 | $44.41 | $42.93 | $44.38 | 11.0M |
| 2026-05-19 | $44.38 | $45.02 | $43.81 | $43.83 | 13.7M |
| 2026-05-18 | $44.27 | $45.24 | $44.22 | $44.38 | 9.5M |
| 2026-05-15 | $44.79 | $45.23 | $44.38 | $44.41 | 16.5M |
| 2026-05-14 | $45.34 | $45.79 | $44.62 | $45.04 | 9.7M |
| 2026-05-13 | $44.96 | $45.74 | $44.58 | $45.23 | 15.9M |
| 2026-05-12 | $44.94 | $45.70 | $44.35 | $45.44 | 25.5M |
| 2026-05-11 | $45.22 | $45.52 | $45.03 | $45.07 | 19.0M |
| 2026-05-08 | $45.62 | $46.37 | $45.33 | $45.37 | 14.1M |
| 2026-05-07 | $46.43 | $47.15 | $46.15 | $46.22 | 14.1M |
| 2026-05-06 | $46.69 | $47.46 | $45.76 | $46.27 | 19.8M |
| 2026-05-05 | $45.37 | $46.72 | $44.51 | $46.49 | 39.1M |
| 2026-05-04 | $50.50 | $51.06 | $50.22 | $50.39 | 13.6M |
| 2026-05-01 | $50.57 | $50.91 | $50.28 | $50.44 | 8.8M |
| 2026-04-30 | $49.80 | $50.46 | $49.42 | $50.14 | 12.5M |
| 2026-04-29 | $49.41 | $51.87 | $49.22 | $50.94 | 18.5M |
| 2026-04-28 | $49.77 | $50.48 | $49.46 | $49.64 | 9.8M |
| 2026-04-27 | $50.38 | $50.56 | $49.40 | $49.77 | 8.0M |
| 2026-04-24 | $49.80 | $50.59 | $49.56 | $50.48 | 8.3M |
| 2026-04-23 | $50.74 | $50.88 | $49.17 | $49.75 | 11.6M |
| 2026-04-22 | $51.00 | $51.46 | $50.77 | $51.22 | 8.6M |
| 2026-04-21 | $52.01 | $52.30 | $50.76 | $50.88 | 13.5M |
| 2026-04-20 | $50.68 | $51.51 | $50.44 | $51.46 | 13.1M |
| 2026-04-17 | $50.35 | $51.20 | $49.77 | $50.81 | 18.8M |
| 2026-04-16 | $48.39 | $49.95 | $48.35 | $49.81 | 13.4M |
| 2026-04-15 | $48.51 | $49.76 | $47.90 | $49.57 | 13.1M |
| 2026-04-14 | $47.94 | $48.33 | $47.70 | $47.97 | 11.0M |
| 2026-04-13 | $45.10 | $47.88 | $45.06 | $47.51 | 15.2M |
| 2026-04-10 | $45.92 | $46.18 | $44.98 | $45.24 | 13.1M |
| 2026-04-09 | $45.81 | $46.08 | $44.90 | $45.98 | 12.7M |
| 2026-04-08 | $45.99 | $46.35 | $45.56 | $45.85 | 15.6M |
| 2026-04-07 | $45.09 | $45.46 | $44.56 | $44.87 | 10.4M |
| 2026-04-06 | $45.72 | $46.44 | $45.33 | $45.48 | 11.0M |
| 2026-04-02 | $44.02 | $45.42 | $43.67 | $45.34 | 12.7M |
| 2026-04-01 | $45.29 | $45.50 | $44.00 | $44.63 | 15.3M |
| 2026-03-31 | $44.74 | $45.47 | $44.28 | $45.23 | 12.7M |
| 2026-03-30 | $44.00 | $45.01 | $43.92 | $44.67 | 17.8M |
| 2026-03-27 | $44.72 | $44.79 | $43.55 | $43.59 | 17.4M |
| 2026-03-26 | $44.48 | $45.97 | $44.47 | $45.20 | 14.6M |
| 2026-03-25 | $45.08 | $45.96 | $44.20 | $44.85 | 14.9M |
| 2026-03-24 | $44.94 | $45.26 | $43.99 | $44.21 | 19.6M |
| 2026-03-23 | $44.72 | $45.74 | $44.01 | $45.49 | 21.3M |
| 2026-03-20 | $44.33 | $44.55 | $43.33 | $44.01 | 31.7M |
| 2026-03-19 | $44.19 | $44.84 | $43.53 | $44.19 | 22.7M |
| 2026-03-18 | $45.62 | $46.08 | $44.55 | $44.59 | 19.7M |
| 2026-03-17 | $45.84 | $46.98 | $45.74 | $46.13 | 21.8M |
| 2026-03-16 | $45.25 | $45.90 | $45.19 | $45.42 | 14.5M |
| 2026-03-13 | $44.21 | $45.25 | $44.17 | $44.90 | 14.0M |
| 2026-03-12 | $45.30 | $46.07 | $44.34 | $44.36 | 15.3M |
| 2026-03-11 | $45.45 | $46.14 | $44.80 | $45.57 | 13.8M |
| 2026-03-10 | $45.61 | $45.82 | $44.81 | $45.02 | 17.6M |
| 2026-03-09 | $46.05 | $46.53 | $44.96 | $46.16 | 18.9M |
| 2026-03-06 | $47.17 | $47.73 | $46.35 | $46.97 | 15.9M |
| 2026-03-05 | $46.49 | $47.92 | $46.49 | $47.64 | 18.3M |
| 2026-03-04 | $46.05 | $47.33 | $45.93 | $46.75 | 14.6M |
| 2026-03-03 | $44.73 | $46.96 | $44.66 | $46.38 | 22.4M |
| 2026-03-02 | $44.82 | $45.96 | $44.64 | $45.63 | 17.4M |
| 2026-02-27 | $45.81 | $46.42 | $45.42 | $46.21 | 23.6M |
| 2026-02-26 | $47.50 | $47.73 | $44.49 | $45.53 | 48.1M |
| 2026-02-25 | $47.38 | $48.50 | $46.44 | $47.32 | 42.8M |
| 2026-02-24 | $43.49 | $48.00 | $43.03 | $47.02 | 58.6M |
| 2026-02-23 | $41.04 | $45.69 | $40.53 | $44.05 | 75.6M |
| 2026-02-20 | $41.58 | $42.81 | $41.51 | $41.65 | 23.2M |
| 2026-02-19 | $41.10 | $41.79 | $40.85 | $41.73 | 24.6M |
| 2026-02-18 | $40.77 | $41.76 | $40.59 | $41.45 | 17.9M |
| 2026-02-17 | $40.50 | $41.60 | $40.37 | $40.81 | 20.3M |
| 2026-02-13 | $39.24 | $40.37 | $39.09 | $40.29 | 25.1M |
| 2026-02-12 | $40.28 | $40.28 | $38.46 | $39.08 | 28.0M |
| 2026-02-11 | $41.50 | $41.62 | $40.01 | $40.46 | 21.5M |
| 2026-02-10 | $40.75 | $42.35 | $40.75 | $41.49 | 22.8M |
| 2026-02-09 | $40.21 | $41.27 | $39.81 | $41.15 | 26.0M |
| 2026-02-06 | $40.25 | $40.61 | $39.38 | $40.42 | 34.9M |
| 2026-02-05 | $40.60 | $41.01 | $38.88 | $39.90 | 42.8M |
| 2026-02-04 | $41.60 | $41.84 | $39.96 | $41.03 | 58.0M |
| 2026-02-03 | $42.88 | $43.70 | $41.43 | $41.70 | 141.7M |
| 2026-02-02 | $52.50 | $53.44 | $52.32 | $52.33 | 27.5M |
| 2026-01-30 | $52.44 | $52.95 | $52.06 | $52.69 | 18.6M |
| 2026-01-29 | $54.12 | $54.17 | $52.53 | $53.11 | 19.5M |
| 2026-01-28 | $55.01 | $55.49 | $53.65 | $54.08 | 19.2M |
| 2026-01-27 | $56.50 | $56.63 | $55.21 | $55.51 | 14.2M |
| 2026-01-26 | $56.57 | $57.12 | $56.49 | $56.60 | 10.0M |
| 2026-01-23 | $56.83 | $56.99 | $56.41 | $56.62 | 8.8M |
| 2026-01-22 | $56.59 | $57.55 | $56.55 | $57.15 | 14.5M |
| 2026-01-21 | $55.52 | $56.33 | $55.10 | $55.89 | 15.1M |
| 2026-01-20 | $55.58 | $56.08 | $55.01 | $55.08 | 19.7M |