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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$234.20$234.205,002,700——
2020-12-30$231.51$231.516,017,600——
2020-12-29$231.03$231.038,316,100——
2020-12-28$235.73$235.737,079,500——
2020-12-24$238.64$238.643,053,800——
2020-12-23$239.44$239.446,421,300——
2020-12-22$243.49$243.496,331,700——
2020-12-21$237.72$237.728,156,000——
2020-12-18$236.45$236.4511,534,700——
2020-12-17$235.51$235.518,914,100——
2020-12-16$230.20$230.2010,110,000——
2020-12-15$221.60$221.606,508,100——
2020-12-14$220.79$220.799,759,400——
2020-12-11$214.06$214.064,283,400——
2020-12-10$215.34$215.346,556,800——
2020-12-09$210.80$210.807,807,500——
2020-12-08$216.94$216.945,419,600——
2020-12-07$217.93$217.935,363,400——
2020-12-04$217.77$217.776,214,600——
2020-12-03$214.54$214.547,645,200——
2020-12-02$212.56$212.567,537,400——
2020-12-01$216.54$216.5410,137,400——
2020-11-30$214.12$214.1212,976,100——
2020-11-27$211.39$211.395,363,200——
2020-11-25$214.46$214.4613,817,500——
2020-11-24$206.00$206.0014,781,600——
2020-11-23$200.82$200.8212,020,000——
2020-11-20$192.67$192.6711,514,100——
2020-11-19$190.90$190.909,391,500——
2020-11-18$190.12$190.128,095,400——
2020-11-17$192.30$192.306,448,800——
2020-11-16$191.94$191.9410,127,800——
2020-11-13$188.62$188.626,017,200——
2020-11-12$189.10$189.107,096,100——
2020-11-11$192.34$192.349,151,700——
2020-11-10$183.36$183.3613,144,300——
2020-11-09$184.72$184.7218,986,400——
2020-11-06$202.73$202.738,075,100——
2020-11-05$204.56$204.5615,188,500——
2020-11-04$194.29$194.2916,107,000——
2020-11-03$179.81$179.8131,656,000——
2020-11-02$187.76$187.7614,386,000——
2020-10-30$186.13$186.1312,029,700——
2020-10-29$195.04$195.047,627,100——
2020-10-28$192.31$192.318,050,000——
2020-10-27$200.43$200.434,754,400——
2020-10-26$197.22$197.227,716,000——
2020-10-23$203.04$203.046,644,700——
2020-10-22$203.93$203.9312,398,300——
2020-10-21$213.07$213.0717,247,200——
2020-10-20$201.96$201.964,867,700——
2020-10-19$200.06$200.066,566,700——
2020-10-16$204.45$204.459,662,200——
2020-10-15$203.14$203.147,626,700——
2020-10-14$203.60$203.608,588,100——
2020-10-13$207.74$207.748,145,300——
2020-10-12$201.51$201.5110,603,200——
2020-10-09$197.27$197.277,082,400——
2020-10-08$193.06$193.065,582,600——
2020-10-07$194.61$194.614,228,700——
2020-10-06$191.66$191.665,921,800——
2020-10-05$196.85$196.855,024,100——
2020-10-02$191.91$191.916,546,400——
2020-10-01$196.94$196.947,268,900——
2020-09-30$197.03$197.037,939,600——
2020-09-29$194.50$194.506,732,600——
2020-09-28$192.02$192.027,590,600——
2020-09-25$187.25$187.257,606,500——
2020-09-24$182.19$182.197,374,500——
2020-09-23$181.61$181.616,782,400——
2020-09-22$187.78$187.788,939,300——
2020-09-21$183.21$183.2113,765,600——
2020-09-18$176.07$176.0713,557,200——
2020-09-17$175.79$175.7911,840,100——
2020-09-16$180.91$180.918,170,100——
2020-09-15$186.02$186.027,763,400——
2020-09-14$186.96$186.967,053,100——
2020-09-11$184.00$184.008,110,400——
2020-09-10$190.09$190.096,580,700——
2020-09-09$194.60$194.608,542,000——
2020-09-08$185.95$185.959,282,400——
2020-09-04$191.84$191.8417,034,100——
2020-09-03$204.99$204.9916,006,900——
2020-09-02$210.82$210.827,219,500——
2020-09-01$208.93$208.936,234,600——
2020-08-31$204.14$204.145,628,700——
2020-08-28$204.48$204.484,580,300——
2020-08-27$204.34$204.346,051,900——
2020-08-26$203.48$203.486,072,200——
2020-08-25$201.67$201.675,108,200——
2020-08-24$198.88$198.885,404,100——
2020-08-21$196.79$196.796,092,500——
2020-08-20$198.18$198.186,773,000——
2020-08-19$192.44$192.446,865,300——
2020-08-18$194.57$194.575,362,500——
2020-08-17$196.29$196.296,279,300——
2020-08-14$191.46$191.464,848,000——
2020-08-13$193.07$193.0710,082,400——
2020-08-12$191.32$191.327,936,600——
2020-08-11$189.03$189.039,155,300——
2020-08-10$193.32$193.328,792,200——
2020-08-07$198.63$198.636,525,300——
2020-08-06$204.09$204.095,821,400——
2020-08-05$202.91$202.917,565,800——
2020-08-04$197.33$197.335,771,600——
2020-08-03$197.07$197.077,958,700——
2020-07-31$196.07$196.0710,863,400——
2020-07-30$192.51$192.5116,803,600——
2020-07-29$184.60$184.6015,436,600——
2020-07-28$176.27$176.276,125,700——
2020-07-27$177.98$177.986,868,800——
2020-07-24$172.56$172.566,256,100——
2020-07-23$173.86$173.866,999,600——
2020-07-22$178.42$178.424,669,000——
2020-07-21$175.58$175.585,698,400——
2020-07-20$178.82$178.826,025,000——
2020-07-17$173.92$173.927,354,000——
2020-07-16$169.81$169.816,630,600——
2020-07-15$172.06$172.066,659,700——
2020-07-14$172.30$172.3010,624,500——
2020-07-13$171.51$171.5110,234,800——
2020-07-10$178.40$178.407,583,200——
2020-07-09$183.23$183.236,340,000——
2020-07-08$181.57$181.577,233,500——
2020-07-07$177.28$177.285,529,400——
2020-07-06$176.18$176.188,348,300——
2020-07-02$177.21$177.215,943,600——
2020-07-01$177.43$177.436,869,600——
2020-06-30$174.23$174.236,831,900——
2020-06-29$168.35$168.355,423,700——
2020-06-26$170.87$170.878,158,700——
2020-06-25$172.50$172.506,650,700——
2020-06-24$168.00$168.008,931,800——
2020-06-23$172.79$172.797,693,900——
2020-06-22$170.26$170.267,793,800——
2020-06-19$164.36$164.3611,332,700——
2020-06-18$168.05$168.058,583,700——
2020-06-17$163.83$163.835,582,600——
2020-06-16$161.22$161.226,537,300——
2020-06-15$157.55$157.555,115,000——
2020-06-12$155.26$155.267,038,100——
2020-06-11$153.04$153.049,041,700——
2020-06-10$159.91$159.915,881,800——
2020-06-09$156.86$156.867,265,600——
2020-06-08$156.09$156.095,494,400——
2020-06-05$156.00$156.008,446,100——
2020-06-04$154.60$154.607,554,500——
2020-06-03$156.78$156.786,732,800——
2020-06-02$157.49$157.496,344,400——
2020-06-01$154.53$154.535,658,300——
2020-05-29$155.01$155.019,861,900——
2020-05-28$148.79$148.7910,026,700——
2020-05-27$145.96$145.969,554,800——
2020-05-26$147.00$147.0010,267,500——
2020-05-22$150.86$150.865,724,100——
2020-05-21$148.22$148.225,612,700——
2020-05-20$150.94$150.947,811,300——
2020-05-19$145.39$145.397,779,100——
2020-05-18$146.24$146.248,576,400——
2020-05-15$145.51$145.518,361,200——
2020-05-14$144.41$144.419,272,900——
2020-05-13$143.73$143.7311,142,600——
2020-05-12$141.03$141.039,757,600——
2020-05-11$143.96$143.9610,273,400——
2020-05-08$144.96$144.9613,159,500——
2020-05-07$146.29$146.2935,487,900——
2020-05-06$128.31$128.3114,031,200——
2020-05-05$125.43$125.439,241,900——
2020-05-04$123.66$123.667,674,400——
2020-05-01$120.61$120.615,613,800——
2020-04-30$123.00$123.007,569,800——
2020-04-29$123.58$123.589,891,500——
2020-04-28$116.14$116.149,192,300——
2020-04-27$120.53$120.536,678,200——
2020-04-24$120.18$120.1810,677,500——
2020-04-23$115.24$115.247,563,200——
2020-04-22$115.19$115.1912,874,300——
2020-04-21$107.54$107.5411,736,600——
2020-04-20$112.17$112.1710,730,700——
2020-04-17$111.85$111.8511,069,800——
2020-04-16$108.31$108.319,575,600——
2020-04-15$107.95$107.957,821,000——
2020-04-14$109.79$109.788,417,900——
2020-04-13$105.98$105.987,716,200——
2020-04-09$105.84$105.8410,894,900——
2020-04-08$105.06$105.069,385,900——
2020-04-07$100.28$100.2810,291,500——
2020-04-06$101.67$101.6711,999,000——
2020-04-03$92.39$92.397,699,500——
2020-04-02$93.52$93.527,077,200——
2020-04-01$91.38$91.389,628,400——
2020-03-31$95.74$95.749,881,400——
2020-03-30$97.03$97.038,948,600——
2020-03-27$93.48$93.4811,312,000——
2020-03-26$100.63$100.639,451,200——
2020-03-25$95.71$95.7111,814,400——
2020-03-24$97.29$97.2913,936,500——
2020-03-23$85.26$85.2612,969,700——
2020-03-20$86.68$86.6814,874,400——
2020-03-19$93.69$93.6912,181,600——
2020-03-18$91.46$91.4616,073,300——
2020-03-17$97.87$97.8717,969,400——
2020-03-16$92.72$92.7216,204,900——
2020-03-13$110.15$110.1519,170,600——
2020-03-12$96.96$96.9620,114,400——
2020-03-11$103.90$103.9010,756,400——
2020-03-10$109.74$109.7411,748,500——
2020-03-09$101.63$101.6312,458,900——
2020-03-06$110.89$110.898,524,300——
2020-03-05$112.18$112.187,671,500——
2020-03-04$115.30$115.308,245,200——
2020-03-03$109.76$109.7611,912,300——
2020-03-02$112.86$112.8613,367,000——
2020-02-28$107.99$107.9917,213,100——
2020-02-27$107.84$107.8415,461,900——
2020-02-26$109.11$109.1110,301,800——
2020-02-25$109.66$109.6613,636,100——
2020-02-24$116.44$116.4410,139,300——
2020-02-21$119.49$119.495,894,500——
2020-02-20$122.43$122.437,212,900——
2020-02-19$123.91$123.914,878,600——
2020-02-18$122.27$122.275,085,700——
2020-02-14$122.99$122.995,769,900——
2020-02-13$120.51$120.516,066,300——
2020-02-12$118.56$118.566,482,300——
2020-02-11$118.84$118.844,677,400——
2020-02-10$120.06$120.064,868,000——
2020-02-07$118.88$118.884,166,300——
2020-02-06$119.89$119.894,020,300——
2020-02-05$119.72$119.727,595,300——
2020-02-04$120.08$120.087,396,800——
2020-02-03$116.51$116.518,234,700——
2020-01-31$113.89$113.899,467,200——
2020-01-30$117.12$117.1213,653,300——
2020-01-29$116.66$116.669,236,800——
2020-01-28$116.52$116.526,433,000——
2020-01-27$115.24$115.247,002,300——
2020-01-24$116.98$116.987,124,000——
2020-01-23$117.89$117.898,533,900——
2020-01-22$115.50$115.505,305,300——
2020-01-21$116.15$116.158,746,200——
2020-01-17$116.04$116.049,730,400——
2020-01-16$115.40$115.404,770,900——
2020-01-15$114.85$114.855,955,200——
2020-01-14$114.64$114.647,182,000——
2020-01-13$115.28$115.289,652,500——
2020-01-10$112.93$112.936,965,100——
2020-01-09$112.57$112.575,944,700——
2020-01-08$111.82$111.828,293,600——
2020-01-07$109.67$109.676,898,700——
2020-01-06$110.17$110.176,764,500——
2020-01-03$108.76$108.767,098,300——
2020-01-02$110.75$110.757,418,800——