The last time PayPal (PYPL) closed below $68 was on May 2, having a price of $67.24. It was up 1.7% for the day. The latest price is $76.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 13 2025 | $73.30 | $74.22 | $70.53 | $70.83 | 16,744,400 |
June 12 2025 | $74.02 | $75.31 | $74.00 | $74.81 | 8,644,600 |
June 11 2025 | $75.10 | $75.21 | $73.93 | $74.61 | 7,706,100 |
June 10 2025 | $73.58 | $75.27 | $73.32 | $74.76 | 9,510,700 |
June 09 2025 | $73.70 | $73.97 | $72.95 | $73.55 | 6,166,500 |
June 06 2025 | $73.27 | $73.62 | $72.64 | $73.43 | 7,240,200 |
June 05 2025 | $72.80 | $73.55 | $72.08 | $72.47 | 6,323,600 |
June 04 2025 | $71.49 | $73.07 | $71.33 | $72.80 | 7,712,300 |
June 03 2025 | $71.00 | $71.43 | $69.86 | $71.33 | 7,316,400 |
June 02 2025 | $69.28 | $70.96 | $69.05 | $70.93 | 7,518,200 |
May 30 2025 | $70.96 | $71.08 | $69.52 | $70.28 | 14,937,200 |
May 29 2025 | $72.16 | $72.45 | $70.25 | $70.93 | 7,058,900 |
May 28 2025 | $71.58 | $72.04 | $71.10 | $71.44 | 6,292,100 |
May 27 2025 | $70.75 | $72.00 | $70.67 | $71.48 | 8,770,900 |
May 23 2025 | $69.46 | $70.14 | $69.41 | $69.85 | 7,683,600 |
May 22 2025 | $71.48 | $71.99 | $71.28 | $71.45 | 6,451,000 |
May 21 2025 | $72.20 | $73.20 | $71.51 | $71.65 | 8,094,300 |
May 20 2025 | $71.89 | $72.78 | $71.74 | $72.61 | 8,403,200 |
May 19 2025 | $71.16 | $72.54 | $71.11 | $72.32 | 7,434,900 |
May 16 2025 | $71.47 | $72.22 | $71.08 | $72.18 | 8,717,900 |
May 15 2025 | $72.34 | $72.67 | $71.44 | $71.57 | 8,116,500 |
May 14 2025 | $72.66 | $73.34 | $72.24 | $72.68 | 7,724,000 |
May 13 2025 | $72.41 | $72.65 | $71.89 | $72.29 | 8,076,200 |
May 12 2025 | $72.97 | $74.15 | $71.85 | $72.31 | 12,513,000 |
May 09 2025 | $70.87 | $71.32 | $70.01 | $70.26 | 7,470,500 |
Daily pricing data for PayPal dates back to 7/6/2015, and may be incomplete.
