PayPal Inc. (PYPL)
87.14
3.15 (3.75%)
At close: Jan 14, 2025, 3:59 PM
87.50
0.42%
Pre-market Jan 15, 2025, 07:33 AM EST
PYPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.29 | 87.40 | 84.75 | 87.18 | 3.19 | 3.80% | 8,915,137 |
| Jan 13, 2025 | 82.19 | 84.12 | 81.79 | 83.99 | 0.63 | 0.76% | 7,402,400 |
| Jan 10, 2025 | 86.79 | 87.09 | 82.24 | 83.36 | -4.58 | -5.21% | 11,341,216 |
| Jan 8, 2025 | 88.06 | 88.23 | 86.79 | 87.94 | -0.03 | -0.03% | 7,400,030 |
| Jan 7, 2025 | 89.53 | 89.97 | 87.60 | 87.97 | -1.56 | -1.74% | 6,080,800 |
| Jan 6, 2025 | 88.02 | 90.09 | 87.72 | 89.53 | 1.93 | 2.20% | 7,869,200 |
| Jan 3, 2025 | 86.73 | 87.70 | 86.31 | 87.60 | 1.42 | 1.65% | 6,136,427 |
| Jan 2, 2025 | 85.84 | 86.94 | 84.82 | 86.18 | 0.83 | 0.97% | 6,227,776 |
| Dec 31, 2024 | 85.74 | 85.90 | 85.05 | 85.35 | -0.08 | -0.09% | 4,533,202 |
| Dec 30, 2024 | 85.69 | 86.07 | 84.66 | 85.43 | -1.43 | -1.65% | 5,855,039 |
| Dec 27, 2024 | 87.36 | 87.66 | 86.20 | 86.86 | -1.28 | -1.45% | 5,125,000 |
| Dec 26, 2024 | 87.60 | 88.73 | 87.26 | 88.14 | -0.11 | -0.12% | 4,802,200 |
| Dec 24, 2024 | 86.90 | 88.33 | 86.59 | 88.25 | 1.35 | 1.55% | 3,276,344 |
| Dec 23, 2024 | 86.47 | 87.24 | 85.97 | 86.90 | -0.23 | -0.26% | 5,633,131 |
| Dec 20, 2024 | 84.91 | 88.23 | 84.50 | 87.13 | 0.35 | 0.40% | 22,052,710 |
| Dec 19, 2024 | 86.28 | 88.42 | 86.16 | 86.78 | 1.33 | 1.56% | 9,522,428 |
| Dec 18, 2024 | 90.70 | 91.09 | 85.18 | 85.45 | -5.41 | -5.95% | 12,583,700 |
| Dec 17, 2024 | 90.90 | 92.00 | 90.23 | 90.86 | -0.44 | -0.48% | 8,395,600 |
| Dec 16, 2024 | 90.79 | 91.46 | 89.52 | 91.30 | 0.28 | 0.31% | 7,402,500 |
| Dec 13, 2024 | 90.42 | 91.19 | 89.82 | 91.02 | 1.62 | 1.81% | 8,358,100 |
| Dec 12, 2024 | 90.43 | 91.17 | 89.34 | 89.40 | -1.35 | -1.49% | 4,711,138 |
| Dec 11, 2024 | 88.62 | 91.03 | 87.84 | 90.75 | 1.99 | 2.24% | 6,657,200 |
| Dec 10, 2024 | 89.94 | 90.00 | 88.38 | 88.76 | -1.24 | -1.38% | 6,697,500 |
| Dec 9, 2024 | 92.25 | 93.66 | 89.73 | 90.00 | 0.12 | 0.13% | 10,714,200 |
| Dec 6, 2024 | 89.49 | 90.04 | 88.55 | 89.88 | 0.83 | 0.93% | 6,955,544 |
| Dec 5, 2024 | 89.59 | 90.27 | 88.27 | 89.05 | -0.28 | -0.31% | 9,025,600 |
| Dec 4, 2024 | 85.68 | 90.14 | 85.24 | 89.33 | 4.19 | 4.92% | 15,536,000 |
| Dec 3, 2024 | 86.40 | 86.40 | 84.62 | 85.14 | -1.39 | -1.61% | 8,189,800 |
| Dec 2, 2024 | 86.55 | 87.47 | 85.84 | 86.53 | -0.24 | -0.28% | 7,273,536 |
| Nov 29, 2024 | 86.39 | 87.08 | 85.82 | 86.77 | 0.20 | 0.23% | 4,469,740 |
| Nov 27, 2024 | 87.55 | 87.66 | 86.27 | 86.57 | -0.37 | -0.43% | 5,477,900 |
| Nov 26, 2024 | 87.40 | 88.18 | 86.90 | 86.94 | -0.83 | -0.95% | 5,610,415 |
| Nov 25, 2024 | 87.99 | 88.74 | 86.97 | 87.77 | 1.00 | 1.15% | 12,998,300 |
| Nov 22, 2024 | 84.68 | 86.80 | 84.57 | 86.77 | 1.95 | 2.30% | 6,786,000 |
| Nov 21, 2024 | 85.16 | 85.49 | 84.21 | 84.82 | 0.08 | 0.09% | 7,250,100 |
| Nov 20, 2024 | 84.51 | 85.60 | 84.24 | 84.74 | 0.65 | 0.77% | 6,076,348 |
| Nov 19, 2024 | 82.99 | 84.24 | 82.50 | 84.09 | -0.58 | -0.69% | 12,442,731 |
| Nov 18, 2024 | 86.06 | 86.84 | 84.58 | 84.67 | -1.16 | -1.35% | 10,152,600 |
| Nov 15, 2024 | 85.35 | 86.20 | 85.10 | 85.83 | 0.04 | 0.05% | 8,083,200 |
| Nov 14, 2024 | 87.06 | 87.47 | 85.48 | 85.79 | -1.52 | -1.74% | 8,468,300 |
| Nov 13, 2024 | 86.80 | 87.90 | 86.08 | 87.31 | 0.91 | 1.05% | 9,256,600 |
| Nov 12, 2024 | 86.88 | 87.92 | 85.67 | 86.40 | -0.54 | -0.62% | 10,036,908 |
| Nov 11, 2024 | 84.07 | 87.47 | 83.38 | 86.94 | 3.93 | 4.73% | 15,459,400 |
| Nov 8, 2024 | 81.46 | 83.07 | 81.35 | 83.01 | 1.66 | 2.04% | 8,144,200 |
| Nov 7, 2024 | 81.69 | 82.74 | 81.13 | 81.35 | -0.06 | -0.07% | 7,994,300 |
| Nov 6, 2024 | 81.35 | 81.69 | 80.00 | 81.41 | 2.16 | 2.73% | 11,546,541 |
| Nov 5, 2024 | 77.74 | 79.41 | 77.74 | 79.25 | 1.12 | 1.43% | 6,573,919 |
| Nov 4, 2024 | 77.26 | 78.44 | 77.00 | 78.13 | 0.88 | 1.14% | 10,257,036 |
| Nov 1, 2024 | 77.86 | 78.31 | 76.46 | 77.25 | -2.05 | -2.59% | 16,473,606 |
| Oct 31, 2024 | 78.49 | 79.82 | 78.30 | 79.30 | 1.08 | 1.38% | 13,919,300 |