PayPal Holdings Inc (PYPL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +3% vs the 50-day and +14.2% vs the 200-day average, 19% below the 52-week high and +48.7% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: PayPal Holdings Inc trades 3.0% above its 50-day and 14.2% above its 200-day moving average. (as of 2026-10-30)

PayPal operates a payments platform that lets merchants and consumers send, receive and store money online and in person. It links funding sources such as bank accounts, cards and account balances into one network, and offers separate brands including Venmo, Braintree, Xoom and Honeys reward tools.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PYPL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	56.92	57.62	56.48	57.01	+0.11%	15,360,721
2026-10-29	56.26	57.71	56.12	56.95	+0.71%	9,844,000
2026-10-28	55.37	56.69	55.36	56.55	+0.82%	11,316,400
2026-10-27	55.41	56.63	54.34	56.09	+2.00%	19,287,600
2026-10-26	56.79	56.81	54.47	54.99	-3.56%	12,174,000
2026-10-23	56.91	57.57	56.84	57.02	-0.90%	8,469,100
2026-10-22	56.83	57.61	56.81	57.53	+0.59%	7,498,600
2026-10-21	57.14	57.95	56.85	57.20	+0.11%	10,680,640
2026-10-20	56.53	57.54	56.49	57.14	+1.11%	9,907,200
2026-10-19	55.39	56.65	55.12	56.51	-0.34%	25,786,320
2026-10-16	57.36	57.80	56.41	56.70	-0.80%	10,987,960
2026-10-15	55.64	57.22	55.51	57.16	+1.89%	9,059,100
2026-10-14	55.93	56.16	55.38	56.10	-0.12%	9,869,800
2026-10-13	56.21	56.40	55.83	56.17	+0.21%	8,605,800
2026-10-12	55.63	56.21	55.35	56.05	+0.94%	8,706,800
2026-10-09	55.02	55.68	54.73	55.53	+0.93%	11,858,000
2026-10-08	54.48	55.13	53.98	55.02	+0.13%	14,016,300
2026-10-07	54.30	55.35	54.19	54.95	+0.62%	10,747,200
2026-10-06	54.38	54.88	54.00	54.61	+0.37%	6,994,700
2026-10-05	52.49	54.42	52.43	54.41	+3.05%	8,277,600
2026-10-02	53.22	53.40	52.62	52.80	-0.49%	9,013,000
2026-10-01	53.07	53.64	52.69	53.06	+1.01%	11,702,400
2026-09-30	53.89	53.95	52.30	52.53	-2.52%	8,718,900
2026-09-29	54.11	54.23	53.33	53.89	-0.72%	8,043,600
2026-09-28	54.38	54.60	52.94	54.28	-1.38%	9,902,300
2026-09-25	52.59	55.55	52.31	55.04	+4.64%	20,390,300
2026-09-24	52.63	52.67	51.84	52.60	+0.17%	8,532,500
2026-09-23	52.79	53.09	51.81	52.51	-0.72%	11,559,900
2026-09-22	53.20	55.12	52.14	52.89	+0.51%	25,941,000
2026-09-21	52.74	53.06	52.24	52.62	+0.40%	9,706,200
2026-09-18	52.65	52.87	52.25	52.41	-1.00%	29,074,400
2026-09-17	52.94	53.40	52.72	52.94	+0.44%	8,489,400
2026-09-16	53.63	53.84	52.35	52.71	-2.04%	8,283,400
2026-09-15	54.10	54.24	53.38	53.81	-0.41%	8,142,600
2026-09-14	54.36	54.60	53.55	54.03	+0.58%	9,247,600
2026-09-11	53.31	54.40	53.31	53.72	+0.77%	9,995,800
2026-09-10	51.05	53.38	50.80	53.31	+2.19%	11,350,100
2026-09-09	52.99	53.20	52.13	52.17	-1.90%	9,528,800
2026-09-08	54.36	54.60	53.03	53.18	-3.24%	9,717,100
2026-09-04	56.13	56.14	54.51	54.96	-3.27%	13,039,200
2026-09-03	54.81	56.96	54.01	56.82	+3.93%	15,209,420
2026-09-02	52.57	55.19	52.35	54.67	+4.33%	15,056,350
2026-09-01	52.21	52.92	52.21	52.40	-0.50%	10,190,180
2026-08-31	53.39	53.68	51.92	52.66	-1.85%	19,879,289
2026-08-28	53.73	54.76	52.62	53.66	-12.71%	36,340,500
2026-08-27	61.98	62.31	61.37	61.47	-0.55%	9,168,560
2026-08-26	61.83	62.06	61.26	61.81	-0.74%	11,422,280
2026-08-25	61.24	62.38	61.07	62.27	+0.96%	10,343,150
2026-08-24	61.62	62.18	61.47	61.68	+0.21%	8,571,900
2026-08-21	62.29	62.68	61.46	61.55	-1.20%	11,479,100
2026-08-20	61.10	62.73	60.95	62.30	+1.71%	12,019,600
2026-08-19	60.56	61.83	60.55	61.25	+1.36%	9,489,000
2026-08-18	60.20	61.60	59.96	60.43	-0.07%	9,911,600
2026-08-17	61.01	61.11	60.15	60.47	-1.93%	9,233,700
2026-08-14	60.52	62.31	59.34	61.66	+1.77%	15,707,800
2026-08-13	59.75	60.76	59.01	60.59	+2.35%	9,568,900
2026-08-12	58.15	59.30	57.89	59.20	+0.34%	6,141,400
2026-08-11	58.55	59.44	58.55	59.00	-0.12%	9,752,300
2026-08-10	58.34	59.08	58.32	59.07	+0.00%	6,707,100
2026-08-07	59.69	59.99	58.81	59.07	-1.19%	8,413,900
2026-08-06	58.29	59.79	58.10	59.78	+3.19%	10,754,100
2026-08-05	59.07	59.40	57.91	57.93	-1.04%	8,523,900
2026-08-04	57.20	58.56	57.18	58.54	+1.16%	10,322,200
2026-08-03	58.13	58.25	57.34	57.87	+1.15%	9,303,200
2026-07-31	57.11	57.57	56.57	57.21	-0.76%	9,773,000
2026-07-30	57.40	57.89	56.66	57.65	-1.20%	11,974,400
2026-07-29	58.10	59.47	58.00	58.35	+0.05%	18,759,500
2026-07-28	56.76	58.80	56.46	58.32	+4.01%	22,908,900
2026-07-27	56.36	56.59	55.48	56.07	-0.14%	14,864,400
2026-07-24	56.31	56.48	55.22	56.15	+0.27%	11,763,000
2026-07-23	55.48	56.08	54.94	56.00	+0.88%	13,945,300
2026-07-22	55.98	56.38	55.23	55.51	-0.61%	11,187,000
2026-07-21	56.04	56.91	55.00	55.85	-1.71%	15,952,100
2026-07-20	56.49	57.16	55.28	56.82	+0.46%	24,700,800
2026-07-17	56.49	57.17	55.69	56.56	-0.30%	19,847,300
2026-07-16	55.41	57.67	55.28	56.73	+2.18%	33,840,900
2026-07-15	54.84	55.88	53.44	55.52	+17.20%	90,995,100
2026-07-14	46.70	47.39	46.43	47.37	-0.59%	9,416,000
2026-07-13	46.90	48.43	46.28	47.65	+2.87%	20,294,200
2026-07-10	45.95	46.45	45.77	46.32	+2.21%	10,639,400
2026-07-09	43.87	45.38	43.82	45.32	+1.77%	9,104,900
2026-07-08	45.09	45.28	43.73	44.53	-2.45%	9,601,100
2026-07-07	45.43	46.06	45.32	45.65	+1.24%	10,213,900
2026-07-06	44.45	45.13	43.78	45.09	-0.84%	11,504,700
2026-07-02	44.41	45.49	44.41	45.47	+3.18%	14,785,400
2026-07-01	43.86	44.89	43.56	44.07	+2.06%	22,969,600
2026-06-30	44.57	44.57	42.26	43.18	-2.70%	14,229,600
2026-06-29	44.63	44.74	44.08	44.38	+0.20%	16,684,300
2026-06-26	42.28	44.38	42.21	44.29	+4.51%	33,246,300
2026-06-25	42.70	43.00	42.33	42.38	-0.24%	10,371,600
2026-06-24	41.68	43.38	41.68	42.48	+1.87%	15,478,100
2026-06-23	42.13	42.47	41.65	41.70	-1.51%	13,930,000
2026-06-22	42.60	43.33	42.08	42.34	-0.40%	13,179,000
2026-06-18	42.20	42.82	41.65	42.51	+1.02%	27,215,200
2026-06-17	43.59	44.74	42.05	42.08	-3.60%	19,133,700
2026-06-16	42.71	43.95	42.58	43.65	+2.73%	19,507,100
2026-06-15	42.36	43.34	42.10	42.49	+2.31%	22,555,300
2026-06-12	41.30	41.59	40.87	41.53	+0.70%	12,304,100
2026-06-11	40.51	41.26	40.20	41.24	+1.33%	14,757,100
2026-06-10	41.00	41.47	40.51	40.70	-1.83%	14,669,100
2026-06-09	41.16	42.26	41.07	41.46	+0.48%	17,585,000
2026-06-08	41.26	41.42	40.66	41.26	-0.07%	16,778,100
2026-06-05	41.89	42.40	41.07	41.29	-3.42%	23,894,900
2026-06-04	43.42	43.73	42.75	42.75	+0.33%	11,255,700
2026-06-03	44.34	44.50	42.31	42.61	-4.31%	19,227,300
2026-06-02	44.62	45.14	44.39	44.53	-1.46%	11,441,420
2026-06-01	44.53	45.98	44.20	45.19	+0.98%	16,230,970
2026-05-29	44.54	45.20	44.42	44.75	+0.65%	18,842,730
2026-05-28	43.71	44.58	43.32	44.46	+1.60%	17,132,711
2026-05-27	44.57	44.73	43.63	43.76	-0.91%	14,170,320
2026-05-26	44.20	44.44	43.87	44.16	-0.16%	13,161,010
2026-05-22	44.30	44.71	43.99	44.23	-0.16%	10,691,700
2026-05-21	44.19	44.69	43.83	44.30	-0.17%	10,925,200
2026-05-20	43.59	44.41	42.93	44.38	+1.24%	10,991,400
2026-05-19	44.38	45.02	43.81	43.83	-1.25%	13,711,800
2026-05-18	44.27	45.23	44.22	44.38	-0.06%	9,478,900
2026-05-15	44.79	45.23	44.38	44.41	-1.40%	16,481,200
2026-05-14	45.34	45.79	44.62	45.04	-0.42%	9,719,500
2026-05-13	44.96	45.74	44.59	45.23	-0.46%	15,923,800
2026-05-12	44.94	45.70	44.35	45.44	+0.82%	25,493,000
2026-05-11	45.22	45.52	45.03	45.07	-0.66%	18,994,500
2026-05-08	45.62	46.37	45.33	45.37	-1.84%	14,073,700
2026-05-07	46.43	47.15	46.15	46.22	-0.11%	14,081,600
2026-05-06	46.69	47.46	45.76	46.27	-0.47%	19,820,100
2026-05-05	45.37	46.72	44.51	46.49	-7.74%	39,099,400
2026-05-04	50.50	51.06	50.22	50.39	-0.10%	13,649,500
2026-05-01	50.57	50.91	50.28	50.44	+0.60%	8,765,800
2026-04-30	49.80	50.45	49.42	50.14	-1.57%	12,519,900
2026-04-29	49.41	51.87	49.22	50.94	+2.62%	18,531,700
2026-04-28	49.77	50.48	49.45	49.64	-0.26%	9,761,400
2026-04-27	50.38	50.56	49.40	49.77	-1.41%	7,992,800
2026-04-24	49.80	50.59	49.56	50.48	+1.47%	8,259,300
2026-04-23	50.74	50.88	49.17	49.75	-2.87%	11,581,400
2026-04-22	51.00	51.46	50.77	51.22	+0.67%	8,569,700
2026-04-21	52.01	52.30	50.76	50.88	-1.13%	13,548,100
2026-04-20	50.68	51.51	50.44	51.46	+1.28%	13,091,800
2026-04-17	50.34	51.20	49.77	50.81	+2.01%	18,758,600
2026-04-16	48.39	49.95	48.35	49.81	+0.48%	13,420,600
2026-04-15	48.52	49.76	47.90	49.57	+3.34%	13,074,000
2026-04-14	47.94	48.33	47.70	47.97	+0.97%	11,045,300
2026-04-13	45.10	47.88	45.06	47.51	+5.02%	15,179,300
2026-04-10	45.91	46.18	44.98	45.24	-1.61%	13,130,500
2026-04-09	45.81	46.08	44.91	45.98	+0.28%	12,716,600
2026-04-08	45.99	46.35	45.55	45.85	+2.18%	15,619,000
2026-04-07	45.09	45.46	44.56	44.87	-1.34%	10,416,300
2026-04-06	45.72	46.44	45.33	45.48	+0.31%	11,006,800
2026-04-02	44.02	45.42	43.67	45.34	+1.59%	12,747,700
2026-04-01	45.29	45.50	44.00	44.63	-1.33%	15,319,900
2026-03-31	44.74	45.47	44.28	45.23	+1.25%	12,695,000
2026-03-30	44.00	45.02	43.92	44.67	+2.48%	17,778,200
2026-03-27	44.72	44.79	43.55	43.59	-3.56%	17,434,200
2026-03-26	44.48	45.97	44.47	45.20	+0.78%	14,613,000
2026-03-25	45.08	45.96	44.20	44.85	+1.45%	14,861,200
2026-03-24	44.95	45.27	43.99	44.21	-2.81%	19,616,500
2026-03-23	44.72	45.74	44.01	45.49	+3.36%	21,262,500
2026-03-20	44.33	44.55	43.33	44.01	-0.41%	31,695,500
2026-03-19	44.20	44.84	43.53	44.19	-0.90%	22,744,600
2026-03-18	45.62	46.08	44.55	44.59	-3.34%	19,662,700
2026-03-17	45.84	46.98	45.74	46.13	+1.56%	21,819,800
2026-03-16	45.25	45.90	45.19	45.42	+1.16%	14,460,200
2026-03-13	44.20	45.25	44.17	44.90	+1.22%	13,962,500
2026-03-12	45.30	46.07	44.34	44.36	-2.66%	15,293,100
2026-03-11	45.45	46.14	44.80	45.57	+1.22%	13,794,100
2026-03-10	45.61	45.82	44.81	45.02	-2.47%	17,575,930
2026-03-09	46.05	46.53	44.96	46.16	-1.72%	18,908,301
2026-03-06	47.17	47.73	46.35	46.97	-1.41%	15,900,100
2026-03-05	46.48	47.91	46.48	47.64	+1.90%	18,317,700
2026-03-04	46.05	47.33	45.93	46.75	+0.80%	14,612,800
2026-03-03	44.73	46.96	44.66	46.38	+1.64%	22,406,400
2026-03-02	44.82	45.95	44.64	45.63	-1.26%	17,355,300
2026-02-27	45.81	46.42	45.42	46.21	+1.49%	23,641,211
2026-02-26	47.50	47.73	44.49	45.53	-3.78%	48,091,832
2026-02-25	47.38	48.50	46.45	47.32	+0.64%	42,794,070
2026-02-24	43.49	48.00	43.03	47.02	+6.74%	58,557,168
2026-02-23	41.05	45.69	40.52	44.05	+5.76%	75,619,453
2026-02-20	41.58	42.81	41.51	41.65	-0.19%	23,174,039
2026-02-19	41.10	41.79	40.85	41.73	+0.68%	24,646,920
2026-02-18	40.77	41.76	40.59	41.45	+1.57%	17,925,480
2026-02-17	40.50	41.60	40.37	40.81	+1.29%	20,342,520
2026-02-13	39.24	40.37	39.09	40.29	+3.10%	25,092,439
2026-02-12	40.28	40.28	38.46	39.08	-3.41%	28,004,850
2026-02-11	41.50	41.62	40.01	40.46	-2.48%	21,538,881
2026-02-10	40.75	42.35	40.75	41.49	+0.83%	22,787,721
2026-02-09	40.21	41.27	39.81	41.15	+1.81%	26,034,260
2026-02-06	40.25	40.61	39.38	40.42	+1.30%	34,921,699
2026-02-05	40.60	41.01	38.88	39.90	-2.75%	42,842,781
2026-02-04	41.60	41.84	39.96	41.03	-1.61%	58,018,031
2026-02-03	42.88	43.70	41.43	41.70	-20.31%	141,690,594
2026-02-02	52.50	53.44	52.32	52.33	-0.68%	27,452,900
2026-01-30	52.44	52.95	52.06	52.69	-0.79%	18,607,760
2026-01-29	54.12	54.17	52.53	53.11	-1.79%	19,463,500
2026-01-28	55.01	55.49	53.65	54.08	-2.58%	19,222,689
2026-01-27	56.50	56.63	55.20	55.51	-1.93%	14,240,670
2026-01-26	56.57	57.12	56.49	56.60	-0.04%	9,971,447
2026-01-23	56.83	56.98	56.41	56.62	-0.93%	8,758,941
2026-01-22	56.59	57.55	56.55	57.15	+2.25%	14,540,660
2026-01-21	55.52	56.33	55.09	55.89	+1.47%	15,117,020
2026-01-20	55.58	56.08	55.02	55.08	-3.18%	19,744,369
2026-01-16	56.79	56.97	56.24	56.89	+0.26%	15,116,900
2026-01-15	57.74	57.86	56.60	56.74	-1.60%	16,405,320
2026-01-14	56.40	57.79	56.27	57.66	+1.94%	16,039,860
2026-01-13	57.21	57.30	56.27	56.56	-1.27%	15,900,470
2026-01-12	57.61	57.78	56.76	57.29	-0.64%	19,898,891
2026-01-09	58.80	58.86	57.28	57.66	-1.05%	15,061,490
2026-01-08	58.02	59.00	57.77	58.27	-0.41%	13,105,230
2026-01-07	59.87	60.13	58.26	58.51	-2.17%	18,044,320
2026-01-06	59.27	59.94	58.98	59.81	+0.88%	11,110,780
2026-01-05	58.01	60.10	57.90	59.29	+1.98%	17,115,850
2026-01-02	58.67	58.80	57.65	58.14	-0.41%	14,693,110
2025-12-31	59.03	59.04	58.34	58.38	-1.22%	13,027,340
2025-12-30	59.46	59.60	59.08	59.10	-0.66%	11,277,870
2025-12-29	59.85	60.14	59.13	59.49	-0.80%	12,910,140
2025-12-26	60.00	60.11	59.53	59.97	-0.12%	7,537,808
2025-12-24	59.33	60.15	59.31	60.04	+1.06%	5,491,670
2025-12-23	59.83	60.07	58.94	59.41	-0.75%	12,153,640
2025-12-22	59.96	60.55	59.76	59.86	+0.08%	13,976,100
2025-12-19	58.92	60.12	58.80	59.81	+0.62%	31,927,471
2025-12-18	59.59	60.32	58.91	59.44	-1.23%	23,734,500
2025-12-17	61.39	62.41	60.13	60.18	-1.88%	16,357,830
2025-12-16	61.69	62.15	60.95	61.33	+0.97%	17,316,750
2025-12-15	61.96	62.82	60.63	60.74	-1.49%	18,187,551
2025-12-12	61.08	62.15	61.00	61.66	-0.05%	15,964,000
2025-12-11	60.08	61.79	59.85	61.69	+0.87%	14,023,790
2025-12-10	60.49	61.48	60.16	61.16	+0.63%	19,985,109
2025-12-09	60.75	61.50	60.49	60.78	-0.56%	13,214,750
2025-12-08	62.42	62.51	60.99	61.12	-1.86%	12,544,000
2025-12-05	61.67	62.94	61.48	62.28	+0.89%	11,152,860
2025-12-04	60.50	62.10	60.38	61.73	+0.80%	15,994,270
2025-12-03	62.85	63.93	60.41	61.24	-2.64%	24,402,801
2025-12-02	62.92	63.84	62.15	62.90	+0.51%	10,834,130
2025-12-01	62.05	63.21	61.83	62.58	-0.18%	10,524,500
2025-11-28	62.23	63.05	62.13	62.69	+1.39%	7,873,630
2025-11-26	61.40	62.16	61.17	61.83	+1.00%	8,335,341
2025-11-25	60.86	61.98	60.72	61.22	+1.09%	11,065,200
2025-11-24	60.61	60.83	59.85	60.56	-0.02%	21,013,520
2025-11-21	58.24	60.96	58.04	60.57	+4.24%	20,849,381
2025-11-20	60.58	60.72	58.00	58.10	-3.34%	21,059,260
2025-11-19	60.61	60.76	59.16	60.11	-0.97%	25,061,939
2025-11-18	61.39	61.64	60.47	60.70	-1.92%	18,446,650
2025-11-17	62.81	63.17	61.29	61.89	-1.46%	20,632,721
2025-11-14	64.11	64.65	62.75	62.81	-3.86%	21,979,900
2025-11-13	66.51	67.28	65.15	65.33	-2.78%	14,185,800
2025-11-12	67.53	67.99	66.90	67.20	-0.30%	10,133,960
2025-11-11	66.25	67.95	66.23	67.40	+1.74%	10,032,520
2025-11-10	67.06	67.43	65.74	66.25	+0.05%	11,129,950
2025-11-07	65.50	66.52	64.78	66.22	-0.06%	13,449,260
2025-11-06	67.80	68.07	66.21	66.26	-2.64%	11,480,240
2025-11-05	66.02	68.21	65.90	68.06	+3.00%	13,606,100
2025-11-04	67.23	67.29	65.95	66.08	-3.31%	19,711,801
2025-11-03	69.53	70.35	67.70	68.34	-1.34%	14,619,050

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.57%). Worst month: Feb (-11.56%). Based on 5 years of daily data (2022–2026).

Jan+0.62%
Feb-11.56%
Mar+1.55%
Apr+4.33%
May-6.52%
Jun-0.60%
Jul+11.57%
Aug-2.69%
Sep-0.64%
Oct-2.35%
Nov+2.48%
Dec-3.61%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is PayPal Holdings Inc's (PYPL) latest close?

57.01 on 2026-10-30, from the Closelook data lake's daily price record.

What is PYPL's 52-week high and low?

70.77 high and 38.46 low over the trailing 52 weeks, as of 2026-10-30.

What is PayPal Holdings Inc's strongest and weakest month historically?

Historically, PYPL's strongest calendar month has been Jul (average +11.57%) and its weakest Feb (average -11.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PYPL?

Bullish stack, 200-day still turning: Trades +3% vs the 50-day and +14.2% vs the 200-day average, 19% below the 52-week high and +48.7% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PYPL above its 50-day and 200-day moving averages?

PayPal Holdings Inc trades 3.0% above its 50-day and 14.2% above its 200-day moving average (1.5% above its 20-day). As of 2026-10-30.