ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LPP3 Paypal 3xl �

470.40
-30.00 (-6.00%)
Jun 17 2024 - Closed
Delayed by 15 minutes

LPP3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 500.40 -24.85 -4.73% 506.50 515.00 492.25 3,076
Jun 13 2024 525.25 -42.13 -7.42% 554.25 558.875 514.25 3,002
Jun 12 2024 567.375 -43.13 -7.06% 567.375 567.375 567.375 265
Jun 11 2024 610.50 -54.25 -8.16% 660.00 668.625 595.00 3,089
Jun 10 2024 664.75 -17.00 -2.49% 663.50 695.125 652.75 8,072
Jun 07 2024 681.75 39.50 6.15% 665.00 682.125 642.25 1,119
Jun 06 2024 642.25 80.13 14.25% 642.25 642.25 642.25 232
Jun 05 2024 562.125 -8.50 -1.49% 562.125 562.125 562.125 40
Jun 04 2024 570.625 6.75 1.20% 583.50 583.50 560.75 2,014
Jun 03 2024 563.875 30.13 5.64% 563.875 563.875 563.875 5
May 31 2024 533.75 -27.63 -4.92% 533.75 533.75 533.75 274
May 30 2024 561.375 43.13 8.32% 541.75 562.00 539.25 2,938
May 29 2024 518.25 -27.63 -5.06% 519.25 525.50 509.50 4,537
May 28 2024 545.875 15.75 2.97% 545.875 545.875 545.875 190
May 24 2024 530.125 -16.50 -3.02% 530.125 530.125 530.125 56
May 23 2024 546.625 -12.13 -2.17% 546.625 546.625 546.625 1,377
May 22 2024 558.75 -34.50 -5.82% 584.75 593.375 538.875 2,816
May 21 2024 593.25 -25.25 -4.08% 593.00 605.00 582.75 2,470
May 20 2024 618.50 5.63 0.92% 618.50 618.50 618.50 16
May 17 2024 612.875 11.00 1.83% 612.875 612.875 612.875 30
May 16 2024 601.875 7.25 1.22% 592.50 610.625 590.625 3,931
May 15 2024 594.625 -29.50 -4.73% 638.50 641.375 586.25 2,343
May 14 2024 624.125 13.63 2.23% 600.75 627.25 600.75 4,818
May 13 2024 610.50 7.50 1.24% 610.50 610.50 610.50 0
May 10 2024 603.00 -3.00 -0.50% 603.00 603.00 603.00 0
May 09 2024 606.00 -20.88 -3.33% 606.00 606.00 606.00 0
May 08 2024 626.875 -65.75 -9.49% 704.00 704.00 622.875 2,343
May 07 2024 692.625 41.63 6.39% 634.75 697.75 634.75 14
May 03 2024 651.00 -28.50 -4.19% 708.00 734.00 633.25 2,118
May 02 2024 679.50 6.00 0.89% 700.50 727.125 672.00 2,083
May 01 2024 673.50 -79.50 -10.56% 673.50 673.50 673.50 0
Apr 30 2024 753.00 45.50 6.43% 707.25 879.375 598.00 10,239
Apr 29 2024 707.50 47.63 7.22% 707.50 707.50 707.50 0
Apr 26 2024 659.875 49.38 8.09% 638.00 669.625 618.125 1,494
Apr 25 2024 610.50 -33.88 -5.26% 617.25 628.00 591.875 2,430
Apr 24 2024 644.375 10.25 1.62% 644.375 644.375 644.375 0
Apr 23 2024 634.125 37.50 6.29% 634.125 634.125 634.125 0
Apr 22 2024 596.625 22.75 3.96% 596.625 596.625 596.625 0
Apr 19 2024 573.875 -17.25 -2.92% 571.00 582.50 553.125 117
Apr 18 2024 591.125 -12.75 -2.11% 623.50 628.25 591.125 4,866
Apr 17 2024 603.875 -20.88 -3.34% 617.00 624.25 597.50 2,431
Apr 16 2024 624.75 -27.25 -4.18% 598.75 627.375 545.00 5,061
Apr 15 2024 652.00 -18.88 -2.81% 663.75 672.125 638.125 2,259
Apr 12 2024 670.875 16.00 2.44% 670.875 670.875 670.875 0
Apr 11 2024 654.875 -31.75 -4.62% 678.00 704.625 647.125 8,423
Apr 10 2024 686.625 -15.13 -2.16% 686.625 686.625 686.625 0
Apr 09 2024 701.75 5.13 0.74% 677.00 719.125 677.00 1,727
Apr 08 2024 696.625 50.13 7.75% 696.625 696.625 696.625 0
Apr 05 2024 646.50 -35.00 -5.14% 646.50 646.50 646.50 0
Apr 04 2024 681.50 23.00 3.49% 681.50 681.50 681.50 0
Apr 03 2024 658.50 18.38 2.87% 658.50 658.50 658.50 0
Apr 02 2024 640.125 -101.50 -13.69% 640.125 640.125 640.125 0
Mar 28 2024 741.625 27.25 3.81% 741.625 741.625 741.625 0
Mar 27 2024 714.375 -18.25 -2.49% 714.375 714.375 714.375 0
Mar 26 2024 732.625 42.00 6.08% 732.625 732.625 732.625 0
Mar 25 2024 690.625 13.38 1.97% 690.625 690.625 690.625 0
Mar 22 2024 677.25 -31.88 -4.49% 677.25 677.25 677.25 0
Mar 21 2024 709.125 85.00 13.62% 709.125 709.125 709.125 0
Mar 20 2024 624.125 17.00 2.80% 624.125 624.125 624.125 0
Mar 19 2024 607.125 -39.00 -6.04% 607.125 607.125 607.125 0

Your Recent History

Delayed Upgrade Clock