PYPL

PayPal Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PayPal Holdings Inc PYPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.98 2.52% 162.18 06:00:58
Open Price Low Price High Price Close Price Prev Close
158.20
more quote information »

PYPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week174.35179.88152.08165.5516,917,714-12.17-6.98%
1 Month189.69196.0532152.08179.8013,506,524-27.51-14.5%
3 Months228.63231.92152.08192.8016,045,138-66.45-29.06%
6 Months309.66310.16152.08220.3611,669,525-147.48-47.63%
1 Year246.90310.16152.08237.849,806,797-84.72-34.31%
3 Years93.30310.1682.07178.238,311,99568.8873.83%
5 Years42.36310.1639.02136.208,273,400119.82282.86%

PYPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 158.20 -3.97 -2.45% 159.63 160.84 155.27 13,254,180
Jan 24 2022 162.17 -1.37 -0.84% 156.27 162.4482 152.08 23,641,164
Jan 21 2022 163.54 -9.74 -5.62% 171.82 172.96 163.30 20,016,324
Jan 20 2022 173.28 -0.27 -0.16% 175.01 179.88 173.04 13,975,238
Jan 19 2022 173.55 -0.91 -0.52% 174.35 177.28 172.60 13,701,665
Jan 18 2022 174.46 -3.96 -2.22% 176.80 179.68 174.00 12,720,393
Jan 14 2022 178.42 -2.59 -1.43% 179.15 181.9558 175.40 14,367,360
Jan 13 2022 181.01 -6.19 -3.31% 187.78 190.84 180.35 12,762,574
Jan 12 2022 187.20 -4.32 -2.26% 189.82 191.45 185.28 13,584,130
Jan 11 2022 191.52 8.57 4.68% 182.99 192.85 182.62 12,859,752
Jan 10 2022 182.95 -4.65 -2.48% 185.75 185.75 177.40 14,688,642
Jan 07 2022 187.60 -4.67 -2.43% 190.02 193.125 186.30 12,648,449
Jan 06 2022 192.27 5.11 2.73% 185.73 195.00 185.17 14,200,730
Jan 05 2022 187.16 -3.98 -2.08% 189.865 194.25 187.15 13,210,659
Jan 04 2022 191.14 -3.80 -1.95% 196.23 196.0532 188.19 14,191,458
Jan 03 2022 194.94 6.36 3.37% 191.41 196.00 189.95 12,791,479
Dec 31 2021 188.58 -3.30 -1.72% 191.45 192.23 188.40 7,353,900
Dec 30 2021 191.88 1.91 1.01% 189.61 193.95 188.91 9,621,357
Dec 29 2021 189.97 -0.13 -0.07% 189.69 191.27 187.83 7,034,715
Dec 28 2021 190.10 -1.90 -0.99% 192.19 194.00 189.11 7,971,661
Dec 27 2021 192.00 -0.01 -0.01% 192.33 193.92 191.08 8,352,734
See More Historical Prices »


Your Recent History
NASDAQ
PYPL
PayPal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.