PayPal Holdings Inc (PYPL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 4.4776119403 | 16.08 | 16.88 | 15.74 | 19668 | 16.21773779 | DR |
| 4 | 0.42 | 2.5641025641 | 16.38 | 16.88 | 15.74 | 17169 | 16.28282501 | DR |
| 12 | 0.78 | 4.86891385768 | 16.02 | 18.4 | 15.61 | 41801 | 16.8578068 | DR |
| 26 | 2.1 | 14.2857142857 | 14.7 | 18.4 | 13.95 | 45954 | 16.00077813 | DR |
| 52 | -0.61 | -3.5037334865 | 17.41 | 18.4 | 12.53 | 55862 | 15.27127727 | DR |
| 156 | -59.4 | -77.9527559055 | 76.2 | 80.95 | 12.53 | 99798 | 27.66728218 | DR |
| 260 | -192.42 | -91.9701749355 | 209.22 | 604.1 | 12.53 | 73594 | 32.37190208 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 16.8 | 0.28 | 1.69 | 16.53 | 16.88 | 16.469999 | 27147 |
| 1721079000 | 16.52 | 0 | 0.00 | 16.6 | 16.61 | 16.36 | 10334 |
| 1720819800 | 16.52 | 0.21 | 1.29 | 16.39 | 16.52 | 16.36 | 16916 |
| 1720733400 | 16.309999 | 0.38 | 2.39 | 16.09 | 16.489999 | 16.09 | 29265 |
| 1720647000 | 15.93 | -0.07 | -0.44 | 16 | 16 | 15.74 | 26134 |
| 1720560540 | 16 | -0.22 | -1.36 | 16.079999 | 16.21 | 15.94 | 15693 |
| 1720474200 | 16.219999 | -0.19 | -1.16 | 16.43 | 16.44 | 16.05 | 30964 |
| 1720215000 | 16.41 | 0.11 | 0.67 | 16.3 | 16.48 | 16.23 | 7941 |
| 1720128540 | 16.3 | -0.34 | -2.04 | 16.559999 | 16.579999 | 16.26 | 3079 |
| 1720042200 | 16.64 | -0.14 | -0.83 | 16.66 | 16.71 | 16.48 | 19669 |
| 1719955800 | 16.78 | 0.46 | 2.82 | 16.5 | 16.8 | 16.5 | 17963 |
| 1719869400 | 16.32 | 0.06 | 0.37 | 16.26 | 16.329999 | 16.02 | 23062 |
| 1719610200 | 16.26 | 0.15 | 0.93 | 16.21 | 16.37 | 16.14 | 6066 |
| 1719523800 | 16.11 | -0.05 | -0.31 | 15.83 | 16.17 | 15.8 | 10749 |
| 1719437400 | 16.16 | -0.08 | -0.49 | 16.43 | 16.43 | 16.04 | 20022 |
| 1719351000 | 16.239999 | 0.15 | 0.93 | 16.11 | 16.239999 | 16.04 | 8489 |
| 1719264600 | 16.09 | -0.42 | -2.54 | 16.55 | 16.55 | 16.059999 | 9818 |
| 1719005400 | 16.51 | 0.15 | 0.92 | 15.91 | 16.51 | 15.76 | 6751 |
| 1718918940 | 16.36 | 0.26 | 1.61 | 16.059999 | 16.42 | 15.99 | 44779 |
| 1718832540 | 16.1 | 0.06 | 0.37 | 16.12 | 16.32 | 15.98 | 14284 |
| 1718746200 | 16.04 | -0.3 | -1.84 | 16.379999 | 16.379999 | 16.01 | 21398 |
| 1718659800 | 16.34 | 0.16 | 0.99 | 16.46 | 16.46 | 16.149999 | 52653 |
| 1718400600 | 16.18 | -0.38 | -2.29 | 16.48 | 16.53 | 16.18 | 68130 |
| 1718314200 | 16.559999 | -0.61 | -3.55 | 17.16 | 17.24 | 16.54 | 38876 |
| 1718227800 | 17.17 | -0.17 | -0.98 | 17.51 | 17.67 | 16.99 | 41310 |
| 1718141400 | 17.34 | -0.6 | -3.34 | 17.92 | 17.94 | 17.31 | 37582 |
| 1718055000 | 17.94 | -0.02 | -0.11 | 18.04 | 18.12 | 17.69 | 19240 |
| 1717795800 | 17.96 | 0.44 | 2.51 | 17.7 | 18.03 | 17.52 | 30285 |
| 1717709400 | 17.52 | 0.47 | 2.76 | 17.03 | 17.77 | 17.03 | 124912 |
| 1717622940 | 17.05 | 0.35 | 2.10 | 16.739999 | 17.05 | 16.66 | 11407 |
| 1717536600 | 16.7 | 0.14 | 0.85 | 16.559999 | 16.83 | 16.559999 | 5639 |
| 1717450200 | 16.559999 | 0.16 | 0.98 | 16.43 | 16.629999 | 16.43 | 17914 |
| 1717191000 | 16.399999 | 0.47 | 2.95 | 16.309999 | 16.55 | 16.17 | 31743 |
| 1717018140 | 15.93 | -0.06 | -0.38 | 16 | 16.04 | 15.87 | 17378 |
| 1716931740 | 15.99 | 0.34 | 2.17 | 16.1 | 16.23 | 15.91 | 58341 |
| 1716845340 | 15.65 | -0.01 | -0.06 | 15.76 | 16.04 | 15.61 | 9417 |
| 1716586200 | 15.66 | -0.19 | -1.20 | 15.93 | 15.97 | 15.66 | 4792 |
| 1716499800 | 15.85 | -0.17 | -1.06 | 15.94 | 16.149999 | 15.81 | 2230 |
| 1716413340 | 16.02 | -0.36 | -2.20 | 16.399999 | 16.489999 | 15.95 | 28013 |
| 1716327000 | 16.379999 | -0.1 | -0.61 | 16.52 | 16.52 | 16.25 | 52763 |
| 1716240600 | 16.48 | 0.04 | 0.24 | 16.66 | 16.66 | 16.35 | 8705 |
| 1715981400 | 16.44 | 0.01 | 0.06 | 16.129999 | 16.559999 | 16.079999 | 26091 |
| 1715895000 | 16.43 | -0.01 | -0.06 | 16.35 | 16.53 | 16.3 | 4217 |
| 1715808600 | 16.44 | -0.17 | -1.02 | 16.78 | 16.82 | 16.35 | 17060 |
| 1715722200 | 16.61 | 0.17 | 1.03 | 16.44 | 16.649999 | 16.42 | 63887 |
| 1715635800 | 16.44 | 0.33 | 2.05 | 16.23 | 16.59 | 16.23 | 29340 |
| 1715376600 | 16.11 | -0.41 | -2.48 | 16.62 | 16.629999 | 16.11 | 20473 |
| 1715290140 | 16.52 | 0.34 | 2.10 | 16.25 | 16.579999 | 16.25 | 3292 |
| 1715203800 | 16.18 | -0.56 | -3.35 | 16.579999 | 16.61 | 16.17 | 31581 |
| 1715117400 | 16.739999 | 0.08 | 0.48 | 16.35 | 16.87 | 16.35 | 2928 |
| 1715031000 | 16.66 | 0.09 | 0.54 | 16.719999 | 16.76 | 16.489999 | 8638 |
| 1714771800 | 16.57 | -0.49 | -2.87 | 17 | 17.15 | 16.43 | 74258 |
| 1714685400 | 17.06 | -0.56 | -3.18 | 17.1 | 17.24 | 16.84 | 280634 |
| 1714512600 | 17.62 | 0.38 | 2.20 | 17.31 | 18.4 | 17.31 | 119285 |
| 1714426200 | 17.24 | 0.32 | 1.89 | 16.92 | 17.3 | 16.91 | 638391 |
| 1714167000 | 16.92 | 0.25 | 1.50 | 16.579999 | 16.97 | 16.37 | 38925 |
| 1714080540 | 16.67 | 0.04 | 0.24 | 16.5 | 16.67 | 16.34 | 11885 |
| 1713994200 | 16.629999 | 0.01 | 0.06 | 16.6 | 16.76 | 16.52 | 11932 |
| 1713907800 | 16.62 | 0.27 | 1.65 | 16.02 | 16.67 | 16.02 | 36908 |
| 1713821340 | 16.35 | 0.26 | 1.62 | 16.36 | 16.5 | 16.239999 | 22358 |
| 1713562200 | 16.09 | -0.19 | -1.17 | 16.36 | 16.36 | 16.079999 | 3404 |
| 1713475800 | 16.28 | -0.3 | -1.81 | 16.7 | 16.7 | 16.28 | 28256 |
| 1713389400 | 16.579999 | 0.06 | 0.36 | 16.719999 | 16.719999 | 16.469999 | 7227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
