PYPL (PayPal Holdings, Inc.) - Sector: Miscellaneous / Industry: Business Services
PayPal Holdings, Inc. is a technology platform and digital payments company that enables digital and mobile payments on behalf of consumers and merchants. The Company's combined payment solutions, including its PayPal, PayPal Credit, Braintree, Venmo, Xoom and Paydiant products, compose its Payments Platform. It operates a two-sided global technology platform that links its customers, both merchants and consumers, around the globe to facilitate the processing of payment transactions, allowing it to connect merchants and consumers. It allows its customers to use their account for both purchase and paying for goods, as well as to transfer and withdraw funds. It enables consumers to exchange funds with merchants using funding sources, which include bank account, PayPal account balance, PayPal Credit account, credit and debit card or other stored value products. It offers consumers person-to-person payment solutions through its PayPal Website and mobile application, Venmo and Xoom.



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 102.36 101.44 100.47 102.48 0.2173% 1.1263% 1.9662% 6,078,796 $616,633,066
2019-10-18 103.92 101.22 100.75 104.32 -2.3256% 0.2798% 3.4222% 7,260,700 $734,928,054
2019-10-17 103.89 103.63 102.84 104.34 0.5238% 0.776% 1.4376% 3,996,300 $414,136,569
2019-10-16 103.00 103.09 101.90 103.23 -0.4827% -0.5696% 1.2884% 4,327,000 $446,070,430
2019-10-15 102.01 103.59 101.90 103.66 1.8084% 0.2555% 1.6979% 4,579,600 $474,400,764
2019-10-14 101.59 101.75 101.37 102.35 0.1674% 0.0098% 0.9604% 2,953,500 $300,518,625
2019-10-11 101.78 101.58 101.47 103.96 1.0344% 1.2333% 2.3952% 4,762,900 $483,815,382
2019-10-10 99.40 100.54 99.40 101.00 0.6507% -0.4905% 1.5842% 4,281,600 $430,472,064
2019-10-09 99.44 99.89 99.39 100.69 0.5638% 0.1107% 1.2961% 4,988,600 $498,311,254
2019-10-08 100.85 99.33 99.25 101.15 -2.2535% -0.7577% 1.8784% 7,027,600 $698,051,508
2019-10-07 102.11 101.62 101.52 102.61 -1.1382% -0.6615% 1.0594% 3,711,300 $377,142,306
2019-10-04 101.84 102.79 100.84 102.98 1.7421% 0.8017% 2.0781% 5,458,000 $561,027,820
2019-10-03 99.54 101.03 98.61 101.31 1.3035% -0.1905% 2.6651% 4,846,100 $489,601,483
2019-10-02 101.81 99.73 99.36 101.83 -2.7309% -0.7022% 2.4256% 7,879,000 $785,772,670
2019-10-01 104.00 102.53 102.23 104.64 -1.0233% 0.3958% 2.3041% 5,694,500 $583,857,085
2019-09-30 102.68 103.59 101.48 104.07 1.3601% 0.4697% 2.4887% 7,390,700 $765,602,613
2019-09-27 104.87 102.20 101.10 105.17 -2.2477% 0.3061% 3.8699% 7,189,400 $734,756,680
2019-09-26 104.43 104.55 103.22 104.87 0.3937% 0.2785% 1.5734% 4,719,800 $493,455,090
2019-09-25 103.34 104.14 101.54 104.46 0.434% -0.3375% 2.7981% 5,457,300 $568,323,222
2019-09-24 105.41 103.69 102.73 106.10 -1.351% 0.2854% 3.1762% 6,367,900 $660,287,551
2019-09-23 104.73 105.11 104.35 105.32 0.4492% 0.086% 0.921% 3,312,800 $348,208,408
2019-09-20 104.71 104.64 103.91 105.46 -1.3946% -1.3287% 1.4698% 10,427,300 $1,091,112,672
2019-09-19 105.64 106.12 105.60 107.02 0.4924% 0.0379% 1.3269% 5,017,100 $532,414,652
2019-09-18 107.78 105.60 103.73 107.80 -1.7674% 0.2605% 3.7755% 6,624,300 $699,526,080
2019-09-17 106.81 107.50 106.46 107.89 0.92% 0.2722% 1.33% 4,097,400 $440,470,500
2019-09-16 106.13 106.52 105.99 108.01 -0.4486% -0.8131% 1.8702% 5,215,600 $555,565,712
2019-09-13 106.66 107.00 105.25 107.29 -0.0934% -0.4108% 1.9014% 8,390,200 $897,751,400
2019-09-12 105.71 107.10 105.49 107.92 2.961% 1.6247% 2.2471% 11,585,400 $1,240,796,340
2019-09-11 104.15 104.02 103.11 104.48 0.9413% 1.0674% 1.3113% 7,006,300 $728,795,326
2019-09-10 104.77 103.05 101.31 104.95 -2.2574% -0.626% 3.4683% 13,428,000 $1,383,755,400
2019-09-09 110.62 105.43 103.90 110.77 -4.1981% 0.5179% 6.202% 10,959,000 $1,155,407,370
2019-09-06 111.66 110.05 109.62 111.67 -1.265% 0.1794% 1.8358% 4,675,800 $514,571,790
2019-09-05 110.00 111.46 109.51 111.63 2.5108% 1.168% 1.8991% 5,348,700 $596,166,102
2019-09-04 107.75 108.73 107.29 109.23 1.8548% 0.9368% 1.7806% 3,691,200 $401,344,176
2019-09-03 107.92 106.75 106.46 108.86 -2.1091% -1.0362% 2.2047% 4,037,700 $431,024,475
2019-08-30 110.13 109.05 108.54 110.97 -0.1465% 0.8424% 2.1898% 3,957,900 $431,608,995
2019-08-29 108.96 109.21 108.78 109.76 1.6191% 1.3864% 0.8929% 3,930,900 $429,293,589
2019-08-28 106.71 107.47 105.35 107.63 0.0186% -0.6887% 2.1184% 3,256,100 $349,933,067
2019-08-27 108.39 107.45 106.95 108.72 -0.1951% 0.6781% 1.628% 4,937,400 $530,523,630
2019-08-26 107.11 107.66 106.29 107.83 1.5277% 1.0091% 1.4282% 3,666,900 $394,778,454
2019-08-23 108.93 106.04 105.51 110.14 -2.5099% 0.1471% 4.2037% 7,456,400 $790,676,656
2019-08-22 110.08 108.77 107.65 110.29 -0.9561% 0.2368% 2.3937% 3,863,600 $420,243,772
2019-08-21 108.54 109.82 108.40 110.02 2.2818% 1.0897% 1.4743% 5,415,900 $594,774,138
2019-08-20 107.91 107.37 107.02 108.58 -0.2786% 0.2229% 1.4367% 4,358,600 $467,982,882
2019-08-19 108.00 107.67 106.83 108.44 1.4224% 1.7332% 1.4847% 5,718,300 $615,689,361
2019-08-16 106.08 106.16 105.55 106.61 1.1529% 1.0767% 0.9943% 5,840,900 $620,069,944
2019-08-15 103.90 104.95 103.13 105.79 1.6268% 0.6101% 2.5144% 6,975,800 $732,110,210
2019-08-14 104.17 103.27 102.45 105.13 -2.6122% -1.7626% 2.5492% 9,538,800 $985,071,876
2019-08-13 103.39 106.04 102.68 106.70 3.2321% 0.6523% 3.7676% 9,788,400 $1,037,961,936
2019-08-12 104.01 102.72 102.21 104.38 -2.0034% -0.7728% 2.0789% 7,897,900 $811,272,288
2019-08-09 106.40 104.82 104.45 106.52 -1.8447% -0.3652% 1.9433% 7,777,300 $815,216,586
2019-08-08 107.35 106.79 106.08 108.14 0.1501% 0.6752% 1.9049% 7,815,000 $834,563,850
2019-08-07 104.06 106.63 103.30 107.16 1.5234% -0.9235% 3.6021% 7,622,000 $812,733,860
2019-08-06 105.00 105.03 104.48 106.00 1.3803% 1.3514% 1.434% 7,740,500 $812,984,715
2019-08-05 103.76 103.60 102.41 105.39 -3.2589% -3.1095% 2.8276% 11,745,400 $1,216,823,440
2019-08-02 109.47 107.09 105.83 109.65 -3.3484% -1.2004% 3.4838% 10,466,900 $1,120,900,321
2019-08-01 110.45 110.80 109.66 112.45 0.3623% 0.0453% 2.4797% 9,436,100 $1,045,519,880
2019-07-31 112.20 110.40 109.43 112.30 -1.4638% 0.1428% 2.5557% 10,096,200 $1,114,620,480
2019-07-30 110.79 112.04 108.77 112.29 0.5294% -0.5922% 3.1347% 8,456,000 $947,410,240
2019-07-29 113.50 111.45 111.22 114.28 -3.4981% -1.7231% 2.6776% 13,820,200 $1,540,261,290
2019-07-26 115.71 115.49 114.34 116.35 0.3214% 0.5125% 1.7275% 7,995,500 $923,400,295
2019-07-25 116.75 115.12 113.23 117.55 -5.0948% -3.751% 3.675% 19,417,200 $2,235,308,064
2019-07-24 120.00 121.30 118.93 121.33 0.8984% -0.183% 1.9781% 8,969,800 $1,088,036,740
2019-07-23 119.42 120.22 118.69 120.27 1.2891% 0.615% 1.3096% 5,016,000 $603,023,520
2019-07-22 118.99 118.69 118.12 119.21 0.0506% 0.3035% 0.9144% 5,676,600 $673,755,654
2019-07-19 120.74 118.63 118.60 121.36 -1.0345% 0.7258% 2.2742% 4,916,200 $583,208,806
2019-07-18 118.99 119.87 118.63 120.80 0.8922% 0.1515% 1.7964% 4,436,900 $531,851,203
2019-07-17 119.65 118.81 118.80 119.99 -0.7518% -0.0501% 0.9917% 4,627,500 $549,793,275
2019-07-16 121.10 119.71 119.53 121.48 -0.9843% 0.1654% 1.6052% 4,006,600 $479,630,086
2019-07-15 120.77 120.90 119.80 121.04 0.6494% 0.5411% 1.0245% 3,721,000 $449,868,900
2019-07-12 120.92 120.12 119.31 121.00 -0.4393% 0.2238% 1.394% 4,540,300 $545,380,836
2019-07-11 120.17 120.65 119.24 120.75 0.8442% 0.443% 1.2505% 4,999,700 $603,213,805
2019-07-10 119.11 119.64 118.78 120.20 1.0729% 0.6252% 1.1814% 5,879,700 $703,447,308
2019-07-09 116.37 118.37 116.25 118.62 1.2142% -0.4959% 1.998% 4,739,000 $560,955,430
2019-07-08 116.34 116.95 115.14 117.22 -0.1792% -0.6999% 1.7786% 4,983,600 $582,832,020
2019-07-05 116.54 117.16 114.69 117.40 -0.4419% -0.9687% 2.3083% 3,801,700 $445,407,172
2019-07-03 116.88 117.68 116.06 117.72 1.2998% 0.6112% 1.4101% 3,288,900 $387,037,752
2019-07-02 115.18 116.17 114.58 116.20 0.991% 0.1304% 1.3941% 4,153,900 $482,558,563
2019-07-01 116.72 115.03 114.35 116.75 0.498% 1.9745% 2.0557% 5,566,900 $640,360,507
2019-06-28 114.24 114.46 113.33 114.62 0.695% 0.5015% 1.1255% 6,679,800 $764,569,908
2019-06-27 114.51 113.67 113.08 114.87 -0.4205% 0.3154% 1.5583% 5,139,300 $584,184,231
2019-06-26 115.70 114.15 114.11 116.38 -0.2534% 1.101% 1.9462% 4,637,300 $529,347,795
2019-06-25 116.58 114.44 113.39 116.96 -1.7682% 0.0687% 3.0523% 5,393,700 $617,255,028
2019-06-24 116.51 116.50 115.66 116.77 0.2495% 0.2582% 0.9531% 3,369,800 $392,581,700
2019-06-21 116.08 116.21 115.97 117.28 -2.1719% -2.2813% 1.117% 10,651,500 $1,237,810,815
2019-06-20 118.85 118.79 117.84 119.95 1.4086% 1.4625% 1.7591% 5,437,500 $645,920,625
2019-06-19 116.00 117.14 115.22 117.34 1.0002% 0.0172% 1.8067% 5,166,000 $605,145,240
2019-06-18 118.60 115.98 115.84 118.65 -1.0072% 1.2291% 2.365% 6,793,300 $787,886,934
2019-06-17 116.58 117.16 116.37 117.33 0.8522% 0.3529% 0.8224% 4,621,600 $541,466,656
2019-06-14 115.91 116.17 115.27 116.73 0.3889% 0.1642% 1.2507% 4,242,000 $492,793,140
2019-06-13 114.82 115.72 114.59 115.82 1.0655% 0.2795% 1.062% 4,089,400 $473,225,368
2019-06-12 114.59 114.50 113.47 114.89 -0.0873% -0.0087% 1.236% 3,914,400 $448,198,800
2019-06-11 116.97 114.60 113.30 117.45 -0.8822% 1.1676% 3.5377% 5,038,900 $577,457,940
2019-06-10 115.10 115.62 114.85 117.35 1.4033% 0.9472% 2.1304% 6,483,600 $749,633,832
2019-06-07 112.30 114.02 112.08 115.14 2.0039% 0.4652% 2.6576% 5,916,400 $674,587,928
2019-06-06 111.11 111.78 110.27 112.04 0.9118% 0.3056% 1.5798% 4,744,000 $530,284,320
2019-06-05 110.04 110.77 109.46 110.88 1.8762% 1.2048% 1.2807% 6,220,200 $689,011,554
2019-06-04 106.83 108.73 105.78 108.83 3.0421% 1.2415% 2.8025% 7,280,400 $791,597,892
2019-06-03 111.09 105.52 103.96 111.09 -3.8542% 1.221% 6.4182% 11,261,200 $1,188,281,824
2019-05-31 110.33 109.75 108.74 110.80 0% 0% 0% 4,913,500 $539,256,625