The highest closing price for PayPal (PYPL) last week was $69.90, on Friday. It was up 0.9% for the week. The latest price is $69.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 20:00 | $69.90 | $69.90 | $69.90 | $69.90 | — |
August 22 2025 19:30 | $69.93 | $70.03 | $69.80 | $69.89 | 1,302,685 |
August 22 2025 18:30 | $69.89 | $70.04 | $69.80 | $69.93 | 747,909 |
August 22 2025 17:30 | $69.54 | $70.15 | $69.54 | $69.88 | 1,801,333 |
August 22 2025 16:30 | $69.09 | $69.55 | $69.02 | $69.54 | 729,474 |
August 22 2025 15:30 | $69.40 | $69.47 | $69.00 | $69.08 | 884,900 |
August 22 2025 14:30 | $69.27 | $69.53 | $69.23 | $69.39 | 1,194,279 |
August 22 2025 13:30 | $68.19 | $69.34 | $67.82 | $69.26 | 1,712,097 |
August 21 2025 19:30 | $67.54 | $67.64 | $67.45 | $67.56 | 903,669 |
August 21 2025 18:30 | $67.36 | $67.58 | $67.30 | $67.55 | 485,217 |
August 21 2025 17:30 | $67.36 | $67.55 | $67.30 | $67.36 | 510,400 |
August 21 2025 16:30 | $67.49 | $67.59 | $67.28 | $67.36 | 429,151 |
August 21 2025 15:30 | $67.70 | $67.87 | $67.36 | $67.48 | 671,682 |
August 21 2025 14:30 | $67.57 | $67.81 | $67.34 | $67.72 | 1,095,053 |
August 21 2025 13:30 | $67.69 | $67.82 | $66.93 | $67.59 | 1,743,932 |
August 20 2025 20:00 | $68.08 | $68.08 | $68.08 | $68.08 | — |
August 20 2025 19:30 | $68.07 | $68.20 | $68.03 | $68.06 | 1,342,078 |
August 20 2025 18:30 | $67.77 | $68.16 | $67.76 | $68.08 | 944,855 |
August 20 2025 17:30 | $68.06 | $68.16 | $67.68 | $67.76 | 686,631 |
August 20 2025 16:30 | $68.15 | $68.26 | $67.99 | $68.06 | 580,521 |
August 20 2025 15:30 | $68.32 | $68.32 | $67.88 | $68.15 | 986,903 |
August 20 2025 14:30 | $68.16 | $68.35 | $67.78 | $68.33 | 1,406,132 |
August 20 2025 13:30 | $68.94 | $69.11 | $68.02 | $68.16 | 1,705,921 |
August 19 2025 20:00 | $69.05 | $69.05 | $69.05 | $69.05 | — |
August 19 2025 19:30 | $69.01 | $69.13 | $68.97 | $69.05 | 1,016,540 |
Daily pricing data for PayPal dates back to 7/6/2015, and may be incomplete.
