PayPal Holdings Inc (PYPL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	59.69	59.99	58.81	59.07	-1.19%	8,409,500
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
2025-10-31	68.27	69.58	67.62	69.27	+1.97%	18,370,141
2025-10-30	69.83	70.77	67.90	67.93	-2.51%	19,550,789
2025-10-29	72.70	72.73	69.31	69.68	-4.57%	38,505,449
2025-10-28	76.21	79.22	72.83	73.02	+3.94%	83,722,312
2025-10-27	70.86	71.87	70.13	70.25	+0.69%	18,821,311
2025-10-24	70.15	71.25	69.74	69.77	+0.16%	8,638,209
2025-10-23	68.07	70.06	68.05	69.66	+2.34%	8,199,006
2025-10-22	69.17	69.37	67.91	68.07	-2.83%	8,173,415
2025-10-21	69.02	70.36	68.83	70.05	+1.23%	9,031,987
2025-10-20	67.67	69.47	67.65	69.20	+2.66%	10,016,110
2025-10-17	65.53	67.71	65.45	67.41	+2.06%	11,151,460
2025-10-16	68.13	68.60	65.42	66.05	-2.84%	19,258,510
2025-10-15	69.39	69.88	67.84	67.98	-1.69%	11,247,310
2025-10-14	67.41	69.71	66.77	69.15	+0.42%	12,968,480
2025-10-13	70.72	70.93	68.16	68.86	-1.40%	20,036,801
2025-10-10	76.11	76.90	69.76	69.84	-7.80%	22,326,461
2025-10-09	77.19	77.34	75.03	75.75	-0.50%	15,774,430
2025-10-08	75.23	76.50	73.28	76.13	+2.04%	17,904,840
2025-10-07	74.07	75.67	73.06	74.61	+4.66%	31,977,490
2025-10-06	70.22	71.87	69.45	71.29	+2.95%	16,769,859
2025-10-03	68.10	69.53	67.75	69.25	+0.46%	12,219,820
2025-10-02	67.07	68.95	66.95	68.93	+3.41%	13,461,610
2025-10-01	66.90	67.80	66.22	66.66	-0.60%	17,050,109
2025-09-30	69.83	69.83	66.85	67.06	-3.76%	21,464,840
2025-09-29	67.96	71.26	67.89	69.68	+3.54%	28,497,010
2025-09-26	67.00	67.63	66.32	67.30	+0.84%	8,431,604
2025-09-25	67.26	67.49	66.20	66.74	-1.65%	10,773,690
2025-09-24	67.65	68.58	67.44	67.86	+0.82%	9,180,592
2025-09-23	67.81	68.99	67.12	67.31	-0.55%	10,449,000
2025-09-22	67.76	68.11	67.05	67.68	-0.79%	13,298,220
2025-09-19	68.76	68.85	67.92	68.22	-0.44%	19,774,199
2025-09-18	70.08	70.30	68.33	68.52	-0.15%	14,330,490
2025-09-17	67.14	69.27	67.00	68.62	+2.65%	18,607,770
2025-09-16	66.83	67.14	66.11	66.85	-0.39%	9,353,862
2025-09-15	67.30	68.19	66.80	67.11	+0.33%	9,597,883
2025-09-12	67.21	67.75	66.86	66.89	-0.56%	7,505,551
2025-09-11	65.75	67.35	65.71	67.27	+2.48%	11,154,390
2025-09-10	67.48	68.03	65.23	65.64	-3.01%	14,352,510
2025-09-09	68.20	68.50	67.53	67.68	-1.05%	8,776,483
2025-09-08	68.46	68.59	67.80	68.40	+0.21%	7,954,897
2025-09-05	68.88	69.94	68.17	68.26	-0.29%	7,794,280
2025-09-04	69.70	69.90	66.23	68.46	-1.69%	14,063,530
2025-09-03	68.91	69.89	68.80	69.64	+0.56%	11,808,210
2025-09-02	68.92	69.37	68.15	69.25	-1.34%	12,882,510
2025-08-29	70.02	70.70	69.90	70.19	+0.19%	5,636,253
2025-08-28	70.00	70.56	69.53	70.06	+0.59%	5,882,010
2025-08-27	68.73	70.08	68.69	69.65	-0.76%	8,648,156
2025-08-26	69.40	70.25	69.18	70.18	+1.01%	9,471,529
2025-08-25	69.65	69.81	69.04	69.48	-0.60%	6,460,277
2025-08-22	67.91	70.15	67.82	69.90	+3.48%	9,394,131
2025-08-21	67.68	67.87	66.92	67.55	-0.78%	7,039,480
2025-08-20	68.94	69.11	67.68	68.08	-1.40%	9,992,255
2025-08-19	69.79	70.36	68.93	69.05	-0.69%	9,052,818
2025-08-18	69.31	69.98	69.23	69.53	+0.43%	8,410,169
2025-08-15	69.57	70.16	69.16	69.23	-0.22%	8,127,976
2025-08-14	69.44	69.82	68.23	69.38	-1.77%	10,695,360
2025-08-13	68.23	70.73	68.15	70.63	+3.91%	12,344,740
2025-08-12	67.24	68.74	67.23	67.97	+1.33%	9,757,873
2025-08-11	67.81	68.48	66.90	67.08	-0.84%	10,118,630

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-0.58%
Sep-0.94%
Oct-2.35%
Nov+2.48%
Dec-3.61%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

59.07 on 2026-08-07, from the Closelook data lake's daily price record.

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

79.22 high and 38.46 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.