The last time PayPal (PYPL) closed below $68 was last Thursday, having a price of $67.55. It was down 0.2% for the day. The latest price is $70.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $70.02 | $70.70 | $69.90 | $70.19 | 5,634,500 |
August 28 2025 | $70.00 | $70.56 | $69.53 | $70.06 | 5,876,700 |
August 27 2025 | $68.73 | $70.08 | $68.69 | $69.65 | 8,643,500 |
August 26 2025 | $69.40 | $70.25 | $69.18 | $70.18 | 9,464,500 |
August 25 2025 | $69.65 | $69.81 | $69.04 | $69.48 | 6,456,500 |
August 22 2025 | $67.91 | $70.15 | $67.82 | $69.90 | 9,384,500 |
August 21 2025 | $67.68 | $67.87 | $66.93 | $67.55 | 7,039,500 |
August 20 2025 | $68.94 | $69.11 | $67.68 | $68.08 | 9,992,300 |
August 19 2025 | $69.79 | $70.37 | $68.93 | $69.05 | 9,052,800 |
August 18 2025 | $69.31 | $69.99 | $69.23 | $69.53 | 8,410,200 |
August 15 2025 | $69.57 | $70.16 | $69.16 | $69.23 | 8,128,000 |
August 14 2025 | $69.44 | $69.82 | $68.23 | $69.38 | 10,695,400 |
August 13 2025 | $68.23 | $70.73 | $68.15 | $70.63 | 12,344,700 |
August 12 2025 | $67.24 | $68.74 | $67.23 | $67.97 | 9,747,500 |
August 11 2025 | $67.81 | $68.48 | $66.90 | $67.08 | 10,118,600 |
August 08 2025 | $68.44 | $68.61 | $67.42 | $67.65 | 9,683,400 |
August 07 2025 | $70.00 | $70.17 | $67.68 | $68.22 | 10,129,300 |
August 06 2025 | $68.30 | $69.61 | $68.21 | $69.42 | 11,913,000 |
August 05 2025 | $68.46 | $68.67 | $67.41 | $67.83 | 10,714,700 |
August 04 2025 | $67.83 | $68.57 | $67.28 | $68.01 | 11,756,800 |
August 01 2025 | $68.00 | $68.35 | $66.57 | $67.11 | 15,181,100 |
July 31 2025 | $69.48 | $70.06 | $68.46 | $68.76 | 16,657,600 |
July 30 2025 | $72.19 | $72.21 | $69.56 | $69.71 | 20,790,400 |
July 29 2025 | $71.73 | $73.28 | $70.31 | $71.45 | 42,890,700 |
July 28 2025 | $78.51 | $79.50 | $77.93 | $78.22 | 15,978,400 |
Daily pricing data for PayPal dates back to 7/6/2015, and may be incomplete.
