PayPal Holdings Inc (PYPL) Historical Stock Data
84.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYPL is up 0.46% a day on average. There have been 19 days where PayPal Holdings Inc closed green and 11 days where PYPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 84.50 | 84.74 | ↑$0.24 (0.28%) | 84.24 | 85.60 | 6M |
| 2024-11-19 | 82.99 | 84.09 | ↑$1.10 (1.33%) | 82.50 | 84.23 | 11.70M |
| 2024-11-18 | 86.02 | 84.67 | ↓$1.35 (-1.57%) | 84.58 | 86.84 | 10.09M |
| 2024-11-15 | 85.35 | 85.83 | ↑$0.48 (0.56%) | 85.10 | 86.20 | 8.03M |
| 2024-11-14 | 87.06 | 85.79 | ↓$1.27 (-1.46%) | 85.48 | 87.47 | 8.37M |
| 2024-11-13 | 86.80 | 87.31 | ↑$0.51 (0.59%) | 86.08 | 87.90 | 9.19M |
| 2024-11-12 | 86.88 | 86.40 | ↓$0.48 (-0.55%) | 85.67 | 87.91 | 9.96M |
| 2024-11-11 | 84.07 | 86.94 | ↑$2.87 (3.41%) | 83.38 | 87.47 | 14.99M |
| 2024-11-08 | 81.43 | 83.01 | ↑$1.58 (1.94%) | 81.35 | 83.07 | 7.97M |
| 2024-11-07 | 81.78 | 81.35 | ↓$0.43 (-0.52%) | 81.14 | 82.74 | 7.85M |
| 2024-11-06 | 81.27 | 81.41 | ↑$0.14 (0.17%) | 80.00 | 81.69 | 11.41M |
| 2024-11-05 | 77.74 | 79.25 | ↑$1.51 (1.94%) | 77.74 | 79.41 | 6.56M |
| 2024-11-04 | 77.30 | 78.13 | ↑$0.83 (1.07%) | 77.00 | 78.44 | 9.98M |
| 2024-11-01 | 77.87 | 77.25 | ↓$0.61 (-0.79%) | 76.47 | 78.31 | 15.51M |
| 2024-10-31 | 78.54 | 79.30 | ↑$0.76 (0.97%) | 78.38 | 79.82 | 13.85M |
| 2024-10-30 | 79.03 | 78.22 | ↓$0.81 (-1.02%) | 77.99 | 79.71 | 14.76M |
| 2024-10-29 | 77.87 | 80.28 | ↑$2.41 (3.09%) | 76.82 | 81.25 | 34.36M |
| 2024-10-28 | 82.10 | 83.59 | ↑$1.50 (1.82%) | 81.88 | 83.70 | 14.11M |
| 2024-10-25 | 82.01 | 81.70 | ↓$0.31 (-0.38%) | 81.40 | 82.80 | 7.05M |
| 2024-10-24 | 81.25 | 81.39 | ↑$0.14 (0.17%) | 80.92 | 82.48 | 7.33M |
| 2024-10-23 | 81.24 | 80.83 | ↓$0.41 (-0.50%) | 80.09 | 82.24 | 7.63M |
| 2024-10-22 | 80.05 | 80.91 | ↑$0.86 (1.07%) | 80.04 | 81.42 | 7.20M |
| 2024-10-21 | 80.30 | 80.56 | ↑$0.26 (0.32%) | 80.04 | 81.35 | 7.38M |
| 2024-10-18 | 79.43 | 80.94 | ↑$1.51 (1.90%) | 78.95 | 80.97 | 8.62M |
| 2024-10-17 | 80.74 | 79.82 | ↓$0.92 (-1.14%) | 79.23 | 80.90 | 8.57M |
| 2024-10-16 | 79.74 | 80.82 | ↑$1.08 (1.35%) | 79.45 | 80.85 | 5.24M |
| 2024-10-15 | 80.15 | 79.55 | ↓$0.60 (-0.75%) | 78.65 | 81.06 | 7.23M |
| 2024-10-14 | 80.28 | 80.67 | ↑$0.39 (0.49%) | 79.82 | 80.97 | 5.65M |
| 2024-10-11 | 79.54 | 80.51 | ↑$0.97 (1.22%) | 79.16 | 80.73 | 7.74M |
| 2024-10-10 | 80.00 | 78.98 | ↓$1.02 (-1.27%) | 78.54 | 80.08 | 11.28M |
Create an account or log in to view more rows.
$PYPL This is how I feel everyday holding this gem.
$PYPL so tired of this pos let's fly already
$PYPL not worrying
$PYPL Price target here?
$PYPL LETS GOOOOOOOO!!!!!!!
$PYPL Buy the dip
$PYPL great sale!!!! Buy buy buy
$PYPL I mean ... head and shoulders .....
$PYPL HODLing
and buying more when I can.
$PYPL Exciting times ahead people.