PayPal Inc.

78.35
0.38 (0.49%)
At close: Feb 18, 2025, 3:59 PM
78.65
0.38%
After-hours: Feb 18, 2025, 07:33 PM EST

PYPL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 78.20 78.76 77.50 78.62 0.65 0.83% 11,198,453
Feb 14, 2025 76.90 78.33 76.63 77.97 1.38 1.80% 10,504,560
Feb 13, 2025 76.37 76.93 75.73 76.59 0.32 0.42% 9,958,600
Feb 12, 2025 75.42 76.85 75.30 76.27 0.06 0.08% 11,782,529
Feb 11, 2025 77.82 77.85 76.04 76.21 -2.03 -2.59% 15,769,400
Feb 10, 2025 78.16 78.92 77.61 78.24 0.93 1.20% 11,815,600
Feb 7, 2025 79.00 79.49 77.23 77.31 -1.26 -1.60% 13,597,300
Feb 6, 2025 79.68 79.74 78.11 78.57 -0.63 -0.80% 14,440,500
Feb 5, 2025 78.21 79.50 77.67 79.20 1.48 1.90% 23,646,046
Feb 4, 2025 82.26 82.69 77.38 77.72 -11.79 -13.17% 58,801,900
Feb 3, 2025 86.50 89.71 86.00 89.51 0.93 1.05% 11,215,041
Jan 31, 2025 89.57 90.40 88.54 88.58 -0.99 -1.11% 8,338,934
Jan 30, 2025 89.51 90.93 88.84 89.57 0.81 0.91% 7,708,500
Jan 29, 2025 88.17 89.42 88.17 88.76 0.57 0.65% 5,234,500
Jan 28, 2025 89.76 89.83 86.88 88.19 -2.05 -2.27% 8,666,000
Jan 27, 2025 87.55 90.29 87.39 90.24 1.13 1.27% 6,923,826
Jan 24, 2025 89.59 90.02 88.84 89.11 -0.62 -0.69% 6,004,700
Jan 23, 2025 89.76 89.78 88.24 89.73 -0.12 -0.13% 7,540,610
Jan 22, 2025 90.00 90.37 89.14 89.85 0.08 0.09% 7,345,739
Jan 21, 2025 92.21 92.21 89.39 89.77 -2.04 -2.22% 12,629,343
Jan 17, 2025 90.76 93.25 90.01 91.81 2.89 3.25% 16,499,703
Jan 16, 2025 89.96 90.37 88.85 88.92 -0.72 -0.80% 5,816,400
Jan 15, 2025 88.72 90.19 88.47 89.64 2.46 2.82% 10,024,100
Jan 14, 2025 85.29 87.40 84.75 87.18 3.19 3.80% 8,958,442
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