MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PYPL — PayPal Holdings, Inc. Common Stock
NasdaqPayPal Holdings, Inc. Common Stock
$54.95
+0.34(+0.62%)
- O
- 54.30
- H
- 55.36
- L
- 54.19
- V
- 10.45M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$54.95
Period Return-15.9%
Period High$79.50
Period Low$38.46
Avg Daily Volume15.39M
Total Trading Days365
PYPL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $54.30 | $55.36 | $54.19 | $54.95 | +$0.34 | +0.62% | 10,448,080 | $54.92 | $54.19 $55.36 |
| Oct 6, 2026 | $54.39 | $54.88 | $54.00 | $54.61 | +$0.20 | +0.37% | 6,996,421 | $54.60 | $54.00 $54.88 |
| Oct 5, 2026 | $52.49 | $54.42 | $52.43 | $54.41 | +$1.61 | +3.05% | 8,282,189 | $53.93 | $52.43 $54.42 |
| Oct 2, 2026 | $53.22 | $53.40 | $52.62 | $52.80 | $-0.26 | -0.49% | 9,014,414 | $52.86 | $52.62 $53.40 |
| Oct 1, 2026 | $53.07 | $53.64 | $52.69 | $53.06 | +$0.53 | +1.01% | 11,708,583 | $53.10 | $52.69 $53.64 |
| Sep 30, 2026 | $53.89 | $53.95 | $52.30 | $52.53 | $-1.36 | -2.52% | 8,718,878 | $52.81 | $52.30 $53.95 |
| Sep 29, 2026 | $54.11 | $54.23 | $53.33 | $53.89 | $-0.39 | -0.72% | 8,049,422 | $53.82 | $53.33 $54.23 |
| Sep 28, 2026 | $54.38 | $54.60 | $52.94 | $54.28 | $-0.76 | -1.38% | 9,902,304 | $54.13 | $52.94 $54.60 |
| Sep 25, 2026 | $52.59 | $55.55 | $52.31 | $55.04 | +$2.44 | +4.64% | 20,390,312 | $54.69 | $52.31 $55.55 |
| Sep 24, 2026 | $52.63 | $52.67 | $51.84 | $52.60 | +$0.09 | +0.17% | 8,535,949 | $52.31 | $51.84 $52.67 |
| Sep 23, 2026 | $52.79 | $53.09 | $51.81 | $52.51 | $-0.38 | -0.72% | 11,564,344 | $52.52 | $51.81 $53.09 |
| Sep 22, 2026 | $53.20 | $55.12 | $52.14 | $52.89 | +$0.27 | +0.51% | 25,940,973 | $53.42 | $52.14 $55.12 |
| Sep 21, 2026 | $52.74 | $53.06 | $52.24 | $52.62 | +$0.21 | +0.40% | 9,706,249 | $52.65 | $52.24 $53.06 |
| Sep 18, 2026 | $52.65 | $52.87 | $52.25 | $52.41 | $-0.53 | -1.00% | 29,083,586 | $52.47 | $52.25 $52.87 |
| Sep 17, 2026 | $52.94 | $53.40 | $52.72 | $52.94 | +$0.23 | +0.44% | 8,492,312 | $53.04 | $52.72 $53.40 |
| Sep 16, 2026 | $53.63 | $53.84 | $52.35 | $52.71 | $-1.10 | -2.04% | 8,283,417 | $52.98 | $52.35 $53.84 |
| Sep 15, 2026 | $54.10 | $54.24 | $53.38 | $53.81 | $-0.22 | -0.41% | 7,729,845 | $53.83 | $53.38 $54.24 |
| Sep 14, 2026 | $54.36 | $54.60 | $53.55 | $54.03 | +$0.31 | +0.58% | 9,157,393 | $54.08 | $53.55 $54.60 |
| Sep 11, 2026 | $53.31 | $54.40 | $53.31 | $53.72 | +$0.41 | +0.77% | 10,057,092 | $53.81 | $53.31 $54.40 |
| Sep 10, 2026 | $51.05 | $53.38 | $50.80 | $53.31 | +$1.14 | +2.19% | 11,357,318 | $52.78 | $50.80 $53.38 |
| Sep 9, 2026 | $52.99 | $53.20 | $52.13 | $52.17 | $-1.01 | -1.90% | 9,528,815 | $52.50 | $52.13 $53.20 |
| Sep 8, 2026 | $54.36 | $54.60 | $53.03 | $53.18 | $-1.78 | -3.24% | 9,721,831 | $53.37 | $53.03 $54.60 |
| Sep 4, 2026 | $56.13 | $56.14 | $54.51 | $54.96 | $-1.86 | -3.27% | 13,044,495 | $54.95 | $54.51 $56.14 |
| Sep 3, 2026 | $54.81 | $56.96 | $54.01 | $56.82 | +$2.15 | +3.93% | 15,209,242 | $55.87 | $54.01 $56.96 |
| Sep 2, 2026 | $52.57 | $55.19 | $52.35 | $54.67 | +$2.27 | +4.33% | 14,707,098 | $54.19 | $52.35 $55.19 |
| Sep 1, 2026 | $52.21 | $52.92 | $52.21 | $52.40 | $-0.27 | -0.50% | 10,190,178 | $52.55 | $52.21 $52.92 |
| Aug 31, 2026 | $53.39 | $53.68 | $51.92 | $52.67 | $-1.00 | -1.85% | 19,819,454 | $52.95 | $51.92 $53.68 |
| Aug 28, 2026 | $53.74 | $54.76 | $52.62 | $53.66 | $-7.81 | -12.71% | 36,340,503 | $53.96 | $52.62 $54.76 |
| Aug 27, 2026 | $61.98 | $62.31 | $61.37 | $61.47 | $-0.34 | -0.55% | 9,168,560 | $61.60 | $61.37 $62.31 |
| Aug 26, 2026 | $61.83 | $62.06 | $61.26 | $61.81 | $-0.46 | -0.74% | 11,422,283 | $61.81 | $61.26 $62.06 |