NASDAQ:PYPL | Historical Stock Price | PayPal Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.10$47.07$76.13$123.13$199.16$322.142015-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$108.17$108.174,080,500——
2019-12-30$107.97$107.973,769,200——
2019-12-27$109.40$109.403,379,600——
2019-12-26$109.75$109.754,049,900——
2019-12-24$108.69$108.691,680,000——
2019-12-23$108.61$108.614,659,000——
2019-12-20$108.75$108.759,823,200——
2019-12-19$108.88$108.886,590,000——
2019-12-18$107.83$107.836,477,900——
2019-12-17$108.46$108.468,165,900——
2019-12-16$109.57$109.578,465,400——
2019-12-13$107.65$107.656,998,800——
2019-12-12$105.67$105.676,379,500——
2019-12-11$105.51$105.515,779,700——
2019-12-10$103.62$103.625,316,500——
2019-12-09$103.78$103.785,641,300——
2019-12-06$104.34$104.347,018,000——
2019-12-05$104.59$104.595,635,800——
2019-12-04$105.00$105.007,848,700——
2019-12-03$105.59$105.598,947,500——
2019-12-02$106.21$106.217,182,600——
2019-11-29$108.01$108.014,439,500——
2019-11-27$107.75$107.757,553,400——
2019-11-26$106.20$106.2013,126,400——
2019-11-25$104.45$104.458,336,100——
2019-11-22$101.77$101.776,448,800——
2019-11-21$102.55$102.557,525,100——
2019-11-20$104.09$104.095,953,500——
2019-11-19$104.95$104.957,954,100——
2019-11-18$103.66$103.664,830,400——
2019-11-15$104.20$104.205,639,600——
2019-11-14$103.73$103.734,978,400——
2019-11-13$102.12$102.125,246,600——
2019-11-12$102.03$102.036,715,200——
2019-11-11$102.67$102.675,391,000——
2019-11-08$101.42$101.425,451,300——
2019-11-07$100.47$100.479,088,400——
2019-11-06$100.63$100.637,332,200——
2019-11-05$100.99$100.999,236,200——
2019-11-04$102.81$102.815,818,400——
2019-11-01$104.98$104.985,489,800——
2019-10-31$104.10$104.107,200,500——
2019-10-30$106.50$106.504,204,900——
2019-10-29$105.00$105.005,420,900——
2019-10-28$106.60$106.607,004,200——
2019-10-25$107.19$107.1912,070,900——
2019-10-24$104.91$104.9123,689,200——
2019-10-23$96.64$96.6416,470,200——
2019-10-22$97.36$97.3611,298,100——
2019-10-21$101.44$101.446,694,400——
2019-10-18$101.22$101.227,260,700——
2019-10-17$103.63$103.633,996,300——
2019-10-16$103.09$103.094,327,000——
2019-10-15$103.59$103.594,579,600——
2019-10-14$101.75$101.752,953,500——
2019-10-11$101.58$101.584,762,900——
2019-10-10$100.54$100.544,281,600——
2019-10-09$99.89$99.894,988,600——
2019-10-08$99.33$99.337,027,600——
2019-10-07$101.62$101.623,711,300——
2019-10-04$102.79$102.795,458,000——
2019-10-03$101.03$101.034,846,100——
2019-10-02$99.73$99.737,879,000——
2019-10-01$102.53$102.535,694,500——
2019-09-30$103.59$103.597,390,700——
2019-09-27$102.20$102.207,189,400——
2019-09-26$104.55$104.554,719,800——
2019-09-25$104.14$104.145,457,300——
2019-09-24$103.69$103.696,367,900——
2019-09-23$105.11$105.113,312,800——
2019-09-20$104.64$104.6410,427,300——
2019-09-19$106.12$106.125,017,100——
2019-09-18$105.60$105.606,624,300——
2019-09-17$107.50$107.504,097,400——
2019-09-16$106.52$106.525,215,600——
2019-09-13$107.00$107.008,390,200——
2019-09-12$107.10$107.1011,585,400——
2019-09-11$104.02$104.027,006,300——
2019-09-10$103.05$103.0513,428,000——
2019-09-09$105.43$105.4310,959,000——
2019-09-06$110.05$110.054,675,800——
2019-09-05$111.46$111.465,348,700——
2019-09-04$108.73$108.733,691,200——
2019-09-03$106.75$106.754,037,700——
2019-08-30$109.05$109.053,957,900——
2019-08-29$109.21$109.213,930,900——
2019-08-28$107.47$107.473,256,100——
2019-08-27$107.45$107.454,937,400——
2019-08-26$107.66$107.663,666,900——
2019-08-23$106.04$106.047,456,400——
2019-08-22$108.77$108.773,863,600——
2019-08-21$109.82$109.825,415,900——
2019-08-20$107.37$107.374,358,600——
2019-08-19$107.67$107.675,718,300——
2019-08-16$106.16$106.165,840,900——
2019-08-15$104.95$104.956,975,800——
2019-08-14$103.27$103.279,538,800——
2019-08-13$106.04$106.049,788,400——
2019-08-12$102.72$102.727,896,800——
2019-08-09$104.82$104.827,777,300——
2019-08-08$106.79$106.797,815,000——
2019-08-07$106.63$106.637,622,000——
2019-08-06$105.03$105.037,740,500——
2019-08-05$103.60$103.6011,745,400——
2019-08-02$107.09$107.0910,466,900——
2019-08-01$110.80$110.809,436,100——
2019-07-31$110.40$110.4010,096,200——
2019-07-30$112.04$112.048,456,000——
2019-07-29$111.45$111.4513,820,200——
2019-07-26$115.49$115.497,995,500——
2019-07-25$115.12$115.1219,417,200——
2019-07-24$121.30$121.308,969,800——
2019-07-23$120.22$120.225,016,000——
2019-07-22$118.69$118.695,676,600——
2019-07-19$118.63$118.634,916,200——
2019-07-18$119.87$119.874,436,900——
2019-07-17$118.81$118.814,627,500——
2019-07-16$119.71$119.714,006,600——
2019-07-15$120.90$120.903,721,000——
2019-07-12$120.12$120.124,540,300——
2019-07-11$120.65$120.654,999,700——
2019-07-10$119.64$119.645,879,700——
2019-07-09$118.37$118.374,739,000——
2019-07-08$116.95$116.954,983,600——
2019-07-05$117.16$117.163,801,700——
2019-07-03$117.68$117.683,288,900——
2019-07-02$116.17$116.174,153,900——
2019-07-01$115.03$115.035,566,900——
2019-06-28$114.46$114.466,679,800——
2019-06-27$113.67$113.675,139,300——
2019-06-26$114.15$114.154,637,300——
2019-06-25$114.44$114.445,393,700——
2019-06-24$116.50$116.503,369,800——
2019-06-21$116.21$116.2110,651,500——
2019-06-20$118.79$118.795,437,500——
2019-06-19$117.14$117.145,166,000——
2019-06-18$115.98$115.986,793,300——
2019-06-17$117.16$117.164,621,600——
2019-06-14$116.17$116.174,242,000——
2019-06-13$115.72$115.724,089,400——
2019-06-12$114.50$114.503,914,400——
2019-06-11$114.60$114.605,038,900——
2019-06-10$115.62$115.626,483,600——
2019-06-07$114.02$114.025,916,400——
2019-06-06$111.78$111.784,744,000——
2019-06-05$110.77$110.776,220,200——
2019-06-04$108.73$108.737,280,400——
2019-06-03$105.52$105.5211,261,200——
2019-05-31$109.75$109.754,913,500——
2019-05-30$111.41$111.413,871,800——
2019-05-29$110.08$110.088,166,200——
2019-05-28$111.79$111.796,568,300——
2019-05-24$109.85$109.854,832,500——
2019-05-23$109.90$109.907,183,600——
2019-05-22$112.47$112.473,091,700——
2019-05-21$112.43$112.434,001,400——
2019-05-20$112.15$112.153,631,600——
2019-05-17$112.80$112.804,512,400——
2019-05-16$113.87$113.876,031,800——
2019-05-15$111.50$111.505,315,300——
2019-05-14$109.09$109.094,559,700——
2019-05-13$106.83$106.835,657,900——
2019-05-10$110.41$110.413,750,900——
2019-05-09$109.73$109.734,657,300——
2019-05-08$109.07$109.074,118,000——
2019-05-07$108.95$108.956,178,700——
2019-05-06$110.85$110.854,722,600——
2019-05-03$111.96$111.964,660,500——
2019-05-02$109.70$109.705,272,400——
2019-05-01$110.94$110.945,442,200——
2019-04-30$112.77$112.776,489,400——
2019-04-29$112.44$112.446,989,300——
2019-04-26$110.56$110.567,683,200——
2019-04-25$110.22$110.2210,959,400——
2019-04-24$107.22$107.229,553,100——
2019-04-23$106.90$106.908,564,200——
2019-04-22$106.81$106.816,408,500——
2019-04-18$107.36$107.3610,220,700——
2019-04-17$108.81$108.815,353,700——
2019-04-16$108.20$108.203,766,100——
2019-04-15$108.14$108.144,480,100——
2019-04-12$108.48$108.486,997,700——
2019-04-11$106.46$106.467,681,000——
2019-04-10$107.51$107.516,561,800——
2019-04-09$106.93$106.937,217,100——
2019-04-08$106.57$106.579,261,800——
2019-04-05$105.73$105.738,573,800——
2019-04-04$104.46$104.467,996,800——
2019-04-03$104.69$104.695,441,900——
2019-04-02$105.23$105.234,177,400——
2019-04-01$105.55$105.556,157,200——
2019-03-29$103.84$103.845,625,500——
2019-03-28$103.86$103.864,459,900——
2019-03-27$103.07$103.075,450,200——
2019-03-26$103.15$103.154,498,000——
2019-03-25$101.55$101.555,117,700——
2019-03-22$101.27$101.277,195,000——
2019-03-21$104.15$104.157,216,700——
2019-03-20$102.31$102.316,462,900——
2019-03-19$101.54$101.546,965,100——
2019-03-18$100.27$100.276,454,000——
2019-03-15$100.73$100.7310,960,900——
2019-03-14$99.03$99.035,414,700——
2019-03-13$99.31$99.319,356,600——
2019-03-12$97.50$97.505,624,500——
2019-03-11$97.45$97.455,387,500——
2019-03-08$95.69$95.694,577,700——
2019-03-07$96.21$96.216,170,100——
2019-03-06$96.46$96.463,226,500——
2019-03-05$96.53$96.536,321,900——
2019-03-04$96.57$96.577,855,800——
2019-03-01$98.80$98.805,434,000——
2019-02-28$98.07$98.076,151,800——
2019-02-27$97.86$97.865,565,400——
2019-02-26$96.59$96.595,906,400——
2019-02-25$96.70$96.707,470,700——
2019-02-22$95.98$95.984,898,000——
2019-02-21$94.96$94.966,410,000——
2019-02-20$94.73$94.738,154,100——
2019-02-19$95.02$95.028,092,400——
2019-02-15$94.91$94.916,080,200——
2019-02-14$94.42$94.426,579,200——
2019-02-13$94.01$94.018,577,900——
2019-02-12$94.38$94.387,497,000——
2019-02-11$92.69$92.696,455,900——
2019-02-08$91.87$91.877,642,100——
2019-02-07$90.85$90.857,283,800——
2019-02-06$92.25$92.255,939,400——
2019-02-05$92.27$92.275,591,300——
2019-02-04$91.66$91.667,084,500——
2019-02-01$90.01$90.0110,514,600——
2019-01-31$88.76$88.7623,729,900——
2019-01-30$92.42$92.4211,622,800——
2019-01-29$91.12$91.126,399,900——
2019-01-28$92.30$92.307,361,100——
2019-01-25$94.28$94.2811,664,300——
2019-01-24$92.20$92.209,749,100——
2019-01-23$90.50$90.505,595,700——
2019-01-22$89.94$89.947,890,300——
2019-01-18$91.12$91.1211,958,400——
2019-01-17$90.40$90.4010,254,500——
2019-01-16$90.55$90.558,475,000——
2019-01-15$91.60$91.6010,377,900——
2019-01-14$90.43$90.436,084,700——
2019-01-11$90.65$90.657,398,200——
2019-01-10$90.70$90.707,478,100——
2019-01-09$89.55$89.559,578,300——
2019-01-08$88.70$88.708,307,600——
2019-01-07$86.93$86.9311,094,100——
2019-01-04$86.27$86.279,234,800——
2019-01-03$82.09$82.099,650,700——
2019-01-02$85.75$85.7510,146,200——