TipRanks
Go Ultimate55% OFF

PayPal Holdings (0R9U) Historical Prices

GB:0R9U historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.9257.5756.1857.2457.24-0.02%39,9420.69
Oct 29, 202656.1757.7155.0157.2557.25+2.64%115,9802.04
Oct 28, 202655.8856.8955.0455.7855.78-0.05%25,5560.44
Oct 27, 202653.8956.5852.0055.8155.81+2.27%85,3981.49
Oct 26, 202657.5557.5554.4854.5754.57-4.75%110,5141.96
Oct 23, 202656.9158.0056.7257.2957.29+0.33%14,7840.25
Oct 22, 202656.9357.5956.1157.1057.10-1.40%26,1950.43
Oct 21, 202657.1457.9456.2757.9157.91+1.22%30,6970.50
Oct 20, 202657.0757.5356.0057.2157.21+1.60%23,2620.37
Oct 19, 202657.0757.0755.1256.3156.31-1.23%91,2031.46
Oct 16, 202657.0457.8056.5857.0157.01+0.11%28,9270.46
Oct 15, 202656.0257.0155.0056.9556.95+2.17%43,4910.67
Oct 14, 202656.1356.4455.3855.7455.74-0.91%36,2640.52
Oct 13, 202656.0356.6055.5056.2556.25+0.29%25,8060.34
Oct 12, 202655.4656.0954.9956.0956.09+1.12%32,4110.36
Oct 09, 202654.3055.6854.3055.4755.47+0.84%122,9211.38
Oct 08, 202655.0855.0853.5055.0155.01-0.15%23,5930.26
Oct 07, 202654.1255.1254.0055.0955.09+0.64%37,6580.42
Oct 06, 202653.8054.8853.8054.7454.74+1.60%29,0700.32
Oct 05, 202652.7453.9552.3053.8853.88+1.81%26,9040.29
Oct 02, 202653.0653.6052.5052.9252.92-0.69%19,7250.21
Oct 01, 202653.1953.5852.2053.2953.29+1.46%27,3630.29
Sep 30, 202654.0054.2052.4952.5252.52-1.63%24,3230.26
Sep 29, 202654.1354.5753.3353.3953.39-1.51%33,7580.36
Sep 28, 202655.0656.0052.9454.2154.21-1.29%39,2970.42
Sep 25, 202651.9655.5451.9654.9254.92+5.31%112,5321.20
Sep 24, 202652.5253.3551.8452.1552.15-0.90%36,7830.39
Sep 23, 202653.2453.8051.8352.6352.63-1.01%33,2140.35
Sep 22, 202652.4055.0552.1453.1653.16+0.95%78,8970.84
Sep 21, 202652.2353.0852.0052.6652.66+0.02%31,6620.33
Sep 18, 202653.0753.7552.2552.6552.65-1.22%18,9860.20
Sep 17, 202653.0053.3851.7353.3053.30+0.56%24,5290.25
Sep 16, 202653.2654.0252.9053.0153.01-1.62%27,9210.29
Sep 15, 202654.5054.5053.3053.8853.88-0.28%46,4130.48
Sep 14, 202653.5754.6053.2254.0354.03+0.45%42,8320.44
Sep 11, 202653.5154.4052.9953.7953.79+1.62%41,8800.43
Sep 10, 202651.9553.3750.5652.9352.93+0.51%44,2630.44
Sep 09, 202653.2053.5552.1852.6652.66-1.11%56,1790.56
Sep 08, 202654.7054.9853.0653.2553.25-2.75%73,9760.74
Sep 07, 202654.7654.7654.7654.7654.76+0.00%00.00
Sep 04, 202656.0857.0054.5054.7654.76-3.55%49,1350.48
Sep 03, 202654.4156.8654.0156.7756.77+4.90%68,6640.67
Sep 02, 202652.9154.3552.0654.2654.12+2.92%66,0640.64
Sep 01, 202652.5152.9352.0252.7252.58-0.98%120,2951.17
Aug 31, 202653.7754.0651.9453.2453.10-1.22%116,3761.13
Aug 28, 202653.6462.0350.1453.9053.76-12.23%602,0636.35
Aug 27, 202661.8762.3161.1161.4161.25-0.81%49,4500.51
Aug 26, 202661.8062.4061.2661.9161.75-0.31%22,5870.23
Aug 25, 202661.1962.3860.8562.1061.94+0.73%116,0251.20
Aug 24, 202661.5562.2461.0061.6561.49+0.01%36,5270.37