PayPal Holdings, Inc. - Common Stock (PYPL)

90.35Last Price

+0.78 (0.87%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	7,867,174	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	86.79	6,313,347	86.79
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
12/10/2024	89.94	90.00	88.38	88.76	6,691,116	88.76
12/09/2024	92.25	93.66	89.73	90.00	10,706,938	90.00
12/06/2024	89.49	90.04	88.55	89.88	6,955,583	89.88
12/05/2024	89.59	90.27	88.27	89.05	9,019,101	89.05
12/04/2024	85.68	90.14	85.24	89.33	15,526,316	89.33
12/03/2024	86.40	86.40	84.61	85.14	8,186,880	85.14
12/02/2024	86.55	87.47	85.84	86.53	7,269,074	86.53
11/29/2024	86.39	87.08	85.82	86.77	4,496,242	86.77
11/27/2024	87.55	87.66	86.27	86.57	5,477,910	86.57
11/26/2024	87.40	88.18	86.90	86.94	5,603,103	86.94
11/25/2024	87.99	88.74	86.97	87.77	13,930,489	87.77
11/22/2024	84.68	86.80	84.57	86.77	6,786,019	86.77
11/21/2024	85.16	85.49	84.21	84.82	7,245,813	84.82
11/20/2024	84.51	85.60	84.24	84.74	6,066,186	84.74
11/19/2024	82.99	84.23	82.50	84.09	12,435,139	84.09
11/18/2024	86.06	86.84	84.58	84.67	10,148,183	84.67
11/15/2024	85.35	86.20	85.10	85.83	8,083,192	85.83
11/14/2024	87.06	87.47	85.47	85.79	8,462,975	85.79
11/13/2024	86.80	87.90	86.08	87.31	9,254,230	87.31
11/12/2024	86.88	87.92	85.67	86.40	10,027,307	86.40
11/11/2024	84.07	87.47	83.38	86.94	15,449,973	86.94
11/08/2024	81.46	83.07	81.35	83.01	8,274,399	83.01
11/07/2024	81.69	82.74	81.13	81.35	7,991,122	81.35
11/06/2024	81.35	81.69	80.00	81.41	11,540,135	81.41
11/05/2024	77.74	79.41	77.74	79.25	6,570,088	79.25
11/04/2024	77.26	78.44	77.00	78.13	10,255,059	78.13
11/01/2024	77.86	78.31	76.46	77.25	16,473,633	77.25
10/31/2024	78.49	79.82	78.30	79.30	13,916,857	79.30