PayPal Holdings, Inc. (PYPL) stock
PYPLNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 17/3042% below fair value
$57.01+0.06 (+0.11%)
Close on Oct 30, 2026Market cap $48.77BP/E 10.8Yield 0.25%
Price history
PayPal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.01
+0.11% on the day
52-week range
$38.46 – $70.77
-19.4% from the high
Change over 52 weeks
-16.1%
From $67.93 on Oct 30, 2025
Average volume
13.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.79 | $57.71 | $54.34 | $57.01 | -0.02% | 68,001,194 |
| Oct 19, 2026 | $55.39 | $57.95 | $55.12 | $57.02 | +0.56% | 62,348,300 |
| Oct 12, 2026 | $55.63 | $57.81 | $55.35 | $56.70 | +2.11% | 47,246,492 |
| Oct 5, 2026 | $52.49 | $55.68 | $52.43 | $55.53 | +5.17% | 51,906,188 |
| Sep 28, 2026 | $54.38 | $54.60 | $52.30 | $52.80 | -4.07% | 47,393,596 |
| Sep 21, 2026 | $52.74 | $55.55 | $51.81 | $55.04 | +5.02% | 76,137,817 |
| Sep 14, 2026 | $54.36 | $54.60 | $52.25 | $52.41 | -2.44% | 63,254,823 |
| Sep 8, 2026 | $54.36 | $54.60 | $50.80 | $53.72 | -2.26% | 40,603,733 |
| Aug 31, 2026 | $53.39 | $56.96 | $51.92 | $54.96 | +2.42% | 73,379,740 |
| Aug 24, 2026 | $61.62 | $62.39 | $52.62 | $53.66 | -12.82% | 75,848,322 |
| Aug 17, 2026 | $61.01 | $62.73 | $59.96 | $61.55 | -0.18% | 52,135,702 |
| Aug 10, 2026 | $58.34 | $62.31 | $57.89 | $61.66 | +4.38% | 47,877,463 |
| Aug 3, 2026 | $58.13 | $59.99 | $57.18 | $59.07 | +3.25% | 47,317,356 |
| Jul 27, 2026 | $56.36 | $59.47 | $55.48 | $57.21 | +1.89% | 78,280,208 |
| Jul 20, 2026 | $56.49 | $57.16 | $54.94 | $56.15 | -0.72% | 77,548,270 |
| Jul 13, 2026 | $46.90 | $57.67 | $46.29 | $56.56 | +22.11% | 174,393,502 |
| Jul 6, 2026 | $44.45 | $46.45 | $43.73 | $46.32 | +1.87% | 51,064,002 |
| Jun 29, 2026 | $44.64 | $45.49 | $42.26 | $45.47 | +2.66% | 68,680,780 |
| Jun 22, 2026 | $42.61 | $44.38 | $41.65 | $44.29 | +4.19% | 86,204,990 |
| Jun 15, 2026 | $42.36 | $44.74 | $41.65 | $42.51 | +2.36% | 88,411,290 |
| Jun 8, 2026 | $41.26 | $42.26 | $40.20 | $41.53 | +0.58% | 76,106,360 |
| Jun 1, 2026 | $44.53 | $45.99 | $41.07 | $41.29 | -7.73% | 82,050,340 |
| May 26, 2026 | $44.20 | $45.20 | $43.32 | $44.75 | +1.18% | 63,306,770 |
| May 18, 2026 | $44.27 | $45.24 | $42.93 | $44.23 | -0.41% | 55,798,945 |
| May 11, 2026 | $45.22 | $45.79 | $44.35 | $44.41 | -2.12% | 86,611,998 |
| May 4, 2026 | $50.50 | $51.06 | $44.51 | $45.37 | -10.05% | 100,724,270 |
| Apr 27, 2026 | $50.38 | $51.87 | $49.22 | $50.44 | -0.08% | 57,571,596 |
| Apr 20, 2026 | $50.68 | $52.30 | $49.17 | $50.48 | -0.65% | 55,050,119 |
| Apr 13, 2026 | $45.10 | $51.20 | $45.06 | $50.81 | +12.31% | 71,477,740 |
| Apr 6, 2026 | $45.72 | $46.44 | $44.56 | $45.24 | -0.22% | 62,889,210 |
| Mar 30, 2026 | $44.00 | $45.50 | $43.68 | $45.34 | +4.01% | 58,540,800 |
| Mar 23, 2026 | $44.72 | $45.97 | $43.55 | $43.59 | -0.95% | 87,787,480 |
| Mar 16, 2026 | $45.25 | $46.98 | $43.33 | $44.01 | -1.98% | 110,382,800 |
| Mar 9, 2026 | $46.05 | $46.53 | $44.17 | $44.90 | -4.41% | 79,533,820 |
| Mar 2, 2026 | $44.82 | $47.92 | $44.64 | $46.97 | +1.64% | 88,592,280 |
| Feb 23, 2026 | $41.05 | $48.50 | $40.53 | $46.21 | +10.95% | 248,703,740 |
| Feb 17, 2026 | $40.50 | $42.81 | $40.37 | $41.65 | +3.38% | 86,088,960 |
| Feb 9, 2026 | $40.21 | $42.35 | $38.46 | $40.29 | -0.32% | 123,458,150 |
| Feb 2, 2026 | $52.50 | $53.44 | $38.88 | $40.42 | -23.29% | 304,926,010 |
| Jan 26, 2026 | $56.57 | $57.12 | $52.06 | $52.69 | -6.94% | 81,506,067 |
| Jan 20, 2026 | $55.58 | $57.55 | $55.02 | $56.62 | -0.47% | 58,160,991 |
| Jan 12, 2026 | $57.61 | $57.86 | $56.24 | $56.89 | -1.34% | 83,361,440 |
| Jan 5, 2026 | $58.01 | $60.14 | $57.28 | $57.66 | -0.83% | 74,437,670 |
| Dec 29, 2025 | $59.85 | $60.14 | $57.65 | $58.14 | -3.05% | 51,908,460 |
| Dec 22, 2025 | $59.96 | $60.55 | $58.94 | $59.97 | +0.27% | 39,159,218 |
| Dec 15, 2025 | $61.96 | $62.82 | $58.80 | $59.81 | -3.00% | 107,524,100 |
| Dec 8, 2025 | $62.43 | $62.51 | $59.85 | $61.66 | -1.00% | 75,731,650 |
| Dec 1, 2025 | $62.05 | $63.93 | $60.39 | $62.28 | -0.65% | 73,307,330 |
| Nov 24, 2025 | $60.61 | $63.06 | $59.85 | $62.69 | +3.50% | 48,289,999 |
| Nov 17, 2025 | $62.81 | $63.17 | $58.00 | $60.57 | -3.57% | 106,049,950 |
| Nov 10, 2025 | $67.06 | $67.99 | $62.75 | $62.81 | -5.15% | 67,462,130 |
| Nov 3, 2025 | $69.53 | $70.35 | $64.78 | $66.22 | -4.40% | 72,866,450 |
| Oct 27, 2025 | $70.86 | $79.22 | $67.62 | $69.27 | -0.72% | 178,970,000 |
| Oct 20, 2025 | $67.68 | $71.25 | $67.65 | $69.77 | +3.50% | 44,058,727 |
| Oct 13, 2025 | $70.72 | $70.93 | $65.42 | $67.41 | -3.48% | 74,662,560 |
| Oct 6, 2025 | $70.22 | $77.34 | $69.45 | $69.84 | +0.85% | 104,753,080 |
| Sep 29, 2025 | $67.96 | $71.26 | $66.22 | $69.25 | +2.90% | 92,693,390 |
| Sep 22, 2025 | $67.76 | $68.99 | $66.20 | $67.30 | -1.35% | 52,133,106 |
| Sep 15, 2025 | $67.30 | $70.30 | $66.11 | $68.22 | +1.99% | 71,664,205 |
| Sep 8, 2025 | $68.46 | $68.59 | $65.24 | $66.89 | -2.01% | 49,743,831 |
| Sep 2, 2025 | $68.92 | $69.94 | $66.23 | $68.26 | -2.75% | 46,548,530 |
| Aug 25, 2025 | $69.65 | $70.70 | $68.69 | $70.19 | +0.41% | 36,098,225 |
| Aug 18, 2025 | $69.31 | $70.37 | $66.93 | $69.90 | +0.97% | 43,888,853 |
| Aug 11, 2025 | $67.81 | $70.73 | $66.90 | $69.23 | +2.34% | 51,044,579 |
| Aug 4, 2025 | $67.83 | $70.17 | $67.28 | $67.65 | +0.80% | 54,197,241 |
| Jul 28, 2025 | $78.51 | $79.50 | $66.57 | $67.11 | -13.94% | 111,498,240 |
| Jul 21, 2025 | $74.35 | $78.82 | $74.24 | $77.98 | +5.14% | 43,970,329 |
| Jul 14, 2025 | $71.56 | $74.35 | $71.54 | $74.17 | +3.94% | 47,532,806 |
| Jul 7, 2025 | $76.21 | $76.83 | $70.79 | $71.36 | -6.83% | 49,692,662 |
| Jun 30, 2025 | $73.94 | $77.36 | $73.66 | $76.59 | +4.01% | 30,996,671 |
| Jun 23, 2025 | $71.00 | $74.25 | $70.16 | $73.64 | +5.12% | 49,485,968 |
| Jun 16, 2025 | $71.63 | $72.49 | $67.52 | $70.05 | -1.10% | 53,495,414 |
| Jun 9, 2025 | $73.70 | $75.31 | $70.53 | $70.83 | -3.54% | 48,772,354 |
| Jun 2, 2025 | $69.28 | $73.62 | $69.05 | $73.43 | +4.48% | 36,113,142 |
| May 26, 2025 | $69.46 | $72.45 | $69.41 | $70.28 | +0.62% | 44,742,687 |
| May 19, 2025 | $71.16 | $73.20 | $69.41 | $69.85 | -3.23% | 38,067,063 |
| May 12, 2025 | $72.97 | $74.15 | $71.08 | $72.18 | +2.73% | 45,147,607 |
| May 5, 2025 | $66.96 | $71.32 | $66.91 | $70.26 | +4.49% | 47,028,220 |
| Apr 28, 2025 | $65.31 | $67.76 | $63.54 | $67.24 | +2.91% | 64,406,600 |
| Apr 21, 2025 | $60.24 | $65.42 | $59.46 | $65.34 | +7.11% | 46,153,426 |
| Apr 14, 2025 | $63.70 | $63.90 | $59.72 | $61.00 | -2.54% | 36,995,578 |
| Apr 7, 2025 | $56.74 | $64.17 | $55.85 | $62.59 | +7.23% | 86,616,250 |
| Mar 31, 2025 | $64.28 | $67.57 | $57.32 | $58.37 | -10.41% | 68,290,504 |
| Mar 24, 2025 | $71.55 | $71.71 | $64.95 | $65.15 | -7.18% | 48,474,980 |
| Mar 17, 2025 | $68.67 | $70.81 | $67.98 | $70.19 | +1.80% | 44,425,883 |
| Mar 10, 2025 | $69.02 | $69.97 | $66.70 | $68.95 | -2.17% | 58,321,079 |
| Mar 3, 2025 | $71.10 | $71.57 | $66.34 | $70.48 | -0.80% | 78,013,140 |
| Feb 24, 2025 | $75.25 | $77.57 | $69.68 | $71.05 | -5.20% | 74,079,730 |
| Feb 18, 2025 | $78.20 | $79.00 | $74.75 | $74.95 | -3.87% | 44,854,497 |
| Feb 10, 2025 | $78.16 | $78.92 | $75.30 | $77.97 | +0.85% | 59,830,677 |
| Feb 3, 2025 | $86.50 | $89.71 | $77.23 | $77.31 | -12.72% | 121,700,710 |
| Jan 27, 2025 | $87.55 | $90.93 | $86.88 | $88.58 | -0.59% | 36,871,690 |
| Jan 21, 2025 | $92.21 | $92.21 | $88.24 | $89.11 | -2.94% | 33,520,363 |
| Jan 13, 2025 | $82.19 | $93.25 | $81.79 | $91.81 | +10.14% | 48,700,953 |
| Jan 6, 2025 | $88.02 | $90.09 | $82.24 | $83.36 | -4.84% | 32,691,230 |
| Dec 30, 2024 | $85.69 | $87.70 | $84.66 | $87.60 | +0.85% | 22,752,444 |
| Dec 23, 2024 | $86.47 | $88.73 | $85.97 | $86.86 | -0.31% | 18,836,638 |
| Dec 16, 2024 | $90.79 | $92.00 | $84.50 | $87.13 | -4.27% | 59,956,892 |
| Dec 9, 2024 | $92.25 | $93.66 | $87.84 | $91.02 | +1.27% | 37,138,053 |
| Dec 2, 2024 | $86.55 | $90.27 | $84.62 | $89.88 | +3.58% | 46,980,369 |
| Nov 25, 2024 | $87.99 | $88.74 | $85.82 | $86.77 | 0.00% | 28,556,319 |
| Nov 18, 2024 | $86.06 | $86.84 | $82.50 | $86.77 | +1.10% | 42,707,691 |
| Nov 11, 2024 | $84.07 | $87.92 | $83.38 | $85.83 | +3.40% | 51,304,280 |
| Nov 4, 2024 | $77.26 | $83.07 | $77.00 | $83.01 | +7.46% | 44,515,972 |
| Oct 28, 2024 | $82.03 | $83.70 | $76.46 | $77.25 | -5.45% | 95,753,270 |
| Oct 21, 2024 | $80.32 | $82.80 | $80.04 | $81.70 | +0.94% | 37,253,448 |
| Oct 14, 2024 | $80.34 | $81.06 | $78.65 | $80.94 | +0.53% | 36,090,156 |
| Oct 7, 2024 | $79.29 | $82.00 | $78.53 | $80.51 | +1.45% | 43,821,921 |
| Sep 30, 2024 | $77.87 | $79.53 | $76.04 | $79.36 | +1.90% | 44,740,728 |
| Sep 23, 2024 | $77.53 | $80.63 | $77.34 | $77.88 | +1.46% | 66,278,990 |
| Sep 16, 2024 | $70.46 | $78.25 | $70.07 | $76.76 | +9.50% | 75,117,399 |
| Sep 9, 2024 | $70.39 | $70.65 | $67.15 | $70.10 | +1.76% | 52,480,967 |
| Sep 3, 2024 | $71.76 | $74.40 | $68.55 | $68.89 | -4.89% | 40,729,995 |
| Aug 26, 2024 | $72.07 | $73.93 | $70.03 | $72.43 | +1.02% | 50,554,102 |
| Aug 19, 2024 | $68.22 | $73.25 | $68.17 | $71.70 | +5.50% | 63,612,879 |
| Aug 12, 2024 | $64.95 | $68.55 | $63.29 | $67.96 | +5.01% | 47,597,904 |
| Aug 5, 2024 | $60.70 | $65.50 | $58.65 | $64.72 | +4.42% | 63,635,152 |
| Jul 29, 2024 | $58.50 | $67.30 | $58.07 | $61.98 | +6.33% | 124,608,970 |
| Jul 22, 2024 | $59.90 | $60.95 | $56.97 | $58.29 | -1.75% | 50,702,421 |
| Jul 15, 2024 | $60.25 | $62.02 | $58.75 | $59.33 | -1.56% | 45,418,902 |
| Jul 8, 2024 | $59.72 | $60.93 | $58.20 | $60.27 | +0.85% | 47,742,995 |
| Jul 1, 2024 | $58.36 | $60.16 | $57.03 | $59.76 | +2.98% | 44,621,207 |
| Jun 24, 2024 | $60.00 | $60.56 | $57.21 | $58.03 | -4.26% | 72,174,200 |
| Jun 17, 2024 | $60.37 | $60.76 | $58.79 | $60.61 | -0.04% | 58,875,580 |
| Jun 10, 2024 | $66.97 | $67.49 | $60.31 | $60.64 | -9.90% | 63,576,420 |
| Jun 3, 2024 | $63.04 | $68.30 | $62.58 | $67.30 | +6.84% | 62,195,730 |
| May 28, 2024 | $62.30 | $63.56 | $60.85 | $62.99 | +2.19% | 45,446,122 |
| May 20, 2024 | $64.53 | $65.04 | $61.22 | $61.64 | -4.40% | 46,247,493 |
| May 13, 2024 | $63.44 | $65.53 | $63.19 | $64.48 | +2.46% | 42,159,074 |
| May 6, 2024 | $66.00 | $66.77 | $62.88 | $62.93 | -4.22% | 48,788,020 |
| Apr 29, 2024 | $66.00 | $70.66 | $64.72 | $65.70 | -0.39% | 110,928,040 |
| Apr 22, 2024 | $63.04 | $66.30 | $62.48 | $65.96 | +5.86% | 53,972,432 |
| Apr 15, 2024 | $65.06 | $65.47 | $61.73 | $62.31 | -3.53% | 51,340,101 |
| Apr 8, 2024 | $65.53 | $67.26 | $64.16 | $64.59 | -0.86% | 44,167,054 |
| Apr 1, 2024 | $67.00 | $67.36 | $63.55 | $65.15 | -2.75% | 45,341,578 |
| Mar 25, 2024 | $64.80 | $68.21 | $64.80 | $66.99 | +3.43% | 46,417,740 |
| Mar 18, 2024 | $63.12 | $67.25 | $62.80 | $64.77 | +3.05% | 60,180,819 |
| Mar 11, 2024 | $59.00 | $64.20 | $58.95 | $62.85 | +6.51% | 84,023,110 |
| Mar 4, 2024 | $60.41 | $60.83 | $57.87 | $59.01 | -2.53% | 90,100,650 |
| Feb 26, 2024 | $58.93 | $61.87 | $58.71 | $60.54 | +2.33% | 67,092,546 |
| Feb 20, 2024 | $58.23 | $59.43 | $57.15 | $59.16 | +0.03% | 56,473,780 |
| Feb 12, 2024 | $58.61 | $60.62 | $57.63 | $59.14 | +0.39% | 83,345,930 |
| Feb 5, 2024 | $62.00 | $64.90 | $55.77 | $58.91 | -5.62% | 160,693,080 |
| Jan 29, 2024 | $61.20 | $64.50 | $60.64 | $62.42 | +1.04% | 78,391,330 |
| Jan 22, 2024 | $68.02 | $68.21 | $58.90 | $61.78 | -6.14% | 147,468,050 |
| Jan 16, 2024 | $60.05 | $66.21 | $56.47 | $65.82 | +7.90% | 114,038,560 |
| Jan 8, 2024 | $60.40 | $62.02 | $60.06 | $61.00 | +1.46% | 60,462,912 |
| Jan 2, 2024 | $61.22 | $62.16 | $57.44 | $60.12 | -2.10% | 70,594,810 |
| Dec 26, 2023 | $61.95 | $63.50 | $61.15 | $61.41 | -0.70% | 49,093,758 |
| Dec 18, 2023 | $61.42 | $63.97 | $60.86 | $61.84 | +0.95% | 76,520,730 |
| Dec 11, 2023 | $59.10 | $64.13 | $58.14 | $61.26 | +3.94% | 97,014,590 |
| Dec 4, 2023 | $59.43 | $60.46 | $57.32 | $58.94 | -1.19% | 93,749,820 |
| Nov 27, 2023 | $56.00 | $60.20 | $55.71 | $59.65 | +6.98% | 95,875,140 |
| Nov 20, 2023 | $56.54 | $57.24 | $55.28 | $55.76 | -1.38% | 43,448,719 |
| Nov 13, 2023 | $54.44 | $58.56 | $53.98 | $56.54 | +3.23% | 68,753,090 |
| Nov 6, 2023 | $56.65 | $56.72 | $53.55 | $54.77 | -2.37% | 73,057,598 |
| Oct 30, 2023 | $50.95 | $56.27 | $50.58 | $56.10 | +11.33% | 105,461,290 |
| Oct 23, 2023 | $52.92 | $54.61 | $50.25 | $50.39 | -5.62% | 81,575,641 |
| Oct 16, 2023 | $56.11 | $57.59 | $53.34 | $53.39 | -4.23% | 72,388,490 |
| Oct 9, 2023 | $57.00 | $58.89 | $55.53 | $55.75 | -3.50% | 64,259,850 |
| Oct 2, 2023 | $58.62 | $59.64 | $55.86 | $57.77 | -1.18% | 67,380,820 |
| Sep 25, 2023 | $57.54 | $59.57 | $56.53 | $58.46 | +1.00% | 63,714,620 |
| Sep 18, 2023 | $63.35 | $63.52 | $57.84 | $57.88 | -9.86% | 64,753,130 |
| Sep 11, 2023 | $61.73 | $65.73 | $61.27 | $64.21 | +5.30% | 70,339,137 |
| Sep 5, 2023 | $63.38 | $64.18 | $60.31 | $60.98 | -4.07% | 54,446,910 |
| Aug 28, 2023 | $61.59 | $63.65 | $61.03 | $63.57 | +3.89% | 59,683,310 |
| Aug 21, 2023 | $59.46 | $62.37 | $58.75 | $61.19 | +2.98% | 68,600,280 |
| Aug 14, 2023 | $62.15 | $63.44 | $57.29 | $59.42 | -3.44% | 110,916,790 |
| Aug 7, 2023 | $63.02 | $64.75 | $61.47 | $61.54 | -1.93% | 80,748,770 |
| Jul 31, 2023 | $74.90 | $76.54 | $62.66 | $62.75 | -15.18% | 131,554,440 |
| Jul 24, 2023 | $73.04 | $75.06 | $71.81 | $73.98 | +1.36% | 50,751,212 |
| Jul 17, 2023 | $72.52 | $75.04 | $71.83 | $72.99 | +1.23% | 76,987,200 |
| Jul 10, 2023 | $66.80 | $72.98 | $66.69 | $72.10 | +7.95% | 70,867,940 |
| Jul 3, 2023 | $67.12 | $68.90 | $65.63 | $66.79 | +0.09% | 52,380,563 |
| Jun 26, 2023 | $66.87 | $67.58 | $65.62 | $66.73 | -0.31% | 75,787,430 |
| Jun 20, 2023 | $67.13 | $69.20 | $65.85 | $66.94 | +0.77% | 99,846,100 |
| Jun 12, 2023 | $63.60 | $67.15 | $62.63 | $66.43 | +4.63% | 111,192,510 |
| Jun 5, 2023 | $64.07 | $65.32 | $62.43 | $63.49 | -0.73% | 72,769,660 |
| May 30, 2023 | $61.04 | $64.40 | $59.55 | $63.96 | +6.21% | 82,272,430 |
| May 22, 2023 | $60.95 | $63.30 | $58.95 | $60.22 | -1.15% | 96,954,410 |
| May 15, 2023 | $61.75 | $62.73 | $60.40 | $60.92 | -1.25% | 97,308,270 |
| May 8, 2023 | $75.71 | $76.38 | $61.31 | $61.69 | -17.71% | 194,490,080 |
| May 1, 2023 | $76.03 | $76.50 | $71.35 | $74.97 | -1.36% | 53,675,276 |
| Apr 24, 2023 | $74.41 | $76.05 | $71.03 | $76.00 | +2.45% | 48,924,342 |
| Apr 17, 2023 | $76.84 | $77.95 | $72.92 | $74.18 | -3.07% | 43,603,617 |
| Apr 10, 2023 | $74.46 | $76.74 | $73.21 | $76.53 | +2.09% | 49,831,747 |
| Apr 3, 2023 | $75.63 | $75.92 | $72.28 | $74.96 | -1.29% | 39,198,076 |
| Mar 27, 2023 | $74.82 | $76.03 | $71.86 | $75.94 | +2.79% | 46,716,329 |
| Mar 20, 2023 | $73.00 | $77.12 | $71.53 | $73.88 | +1.22% | 68,606,859 |
| Mar 13, 2023 | $72.62 | $75.07 | $71.09 | $72.99 | -0.60% | 75,951,930 |
| Mar 6, 2023 | $76.94 | $79.27 | $73.10 | $73.43 | -3.75% | 59,278,858 |
| Feb 27, 2023 | $74.32 | $76.32 | $72.60 | $76.29 | +3.73% | 42,662,607 |
| Feb 21, 2023 | $73.71 | $76.28 | $72.98 | $73.55 | -1.49% | 45,673,768 |
| Feb 13, 2023 | $80.65 | $80.71 | $73.59 | $74.66 | -7.60% | 76,529,580 |
| Feb 6, 2023 | $83.33 | $83.80 | $78.10 | $80.80 | -5.52% | 104,260,940 |
| Jan 30, 2023 | $80.87 | $88.63 | $79.54 | $85.52 | +4.51% | 70,946,390 |
| Jan 23, 2023 | $77.83 | $82.53 | $76.66 | $81.83 | +3.46% | 57,817,117 |
| Jan 17, 2023 | $80.14 | $80.75 | $75.90 | $79.09 | -0.49% | 47,080,260 |
| Jan 9, 2023 | $77.00 | $80.30 | $76.50 | $79.48 | +3.92% | 52,049,037 |
| Jan 3, 2023 | $73.69 | $78.48 | $73.38 | $76.48 | +7.39% | 72,400,540 |
| Dec 27, 2022 | $68.96 | $71.26 | $67.29 | $71.22 | +3.17% | 42,539,959 |
| Dec 19, 2022 | $69.06 | $70.19 | $66.39 | $69.03 | -0.33% | 65,141,063 |
| Dec 12, 2022 | $73.14 | $77.81 | $68.45 | $69.26 | -5.86% | 95,396,330 |
| Dec 5, 2022 | $74.01 | $75.86 | $71.01 | $73.57 | -1.46% | 82,638,090 |
| Nov 28, 2022 | $79.93 | $82.92 | $74.52 | $74.66 | -6.77% | 91,953,820 |
| Nov 21, 2022 | $84.26 | $84.80 | $76.05 | $80.08 | -5.70% | 44,728,466 |
| Nov 14, 2022 | $90.16 | $92.62 | $83.51 | $84.92 | -6.71% | 63,097,947 |
| Nov 7, 2022 | $76.53 | $92.00 | $76.12 | $91.03 | +21.08% | 91,909,150 |
| Oct 31, 2022 | $85.51 | $86.25 | $71.17 | $75.18 | -12.83% | 109,444,330 |
| Oct 24, 2022 | $84.55 | $91.34 | $80.86 | $86.25 | +2.75% | 70,201,320 |
| Oct 17, 2022 | $82.71 | $87.75 | $82.35 | $83.94 | +4.31% | 63,100,626 |
| Oct 10, 2022 | $87.38 | $87.85 | $79.35 | $80.47 | -10.76% | 75,260,780 |
| Oct 3, 2022 | $87.53 | $95.57 | $85.45 | $90.17 | +4.76% | 49,341,225 |
| Sep 26, 2022 | $87.07 | $91.65 | $84.13 | $86.07 | -1.03% | 64,904,410 |
| Sep 19, 2022 | $93.00 | $95.64 | $85.68 | $86.97 | -7.48% | 66,513,980 |
| Sep 12, 2022 | $97.28 | $99.30 | $91.85 | $94.00 | -2.32% | 73,992,410 |
| Sep 6, 2022 | $91.16 | $97.27 | $89.81 | $96.23 | +5.60% | 40,871,550 |
| Aug 29, 2022 | $91.03 | $96.38 | $89.79 | $91.13 | -1.69% | 53,547,394 |
| Aug 22, 2022 | $94.05 | $97.46 | $92.38 | $92.70 | -4.00% | 53,195,263 |
| Aug 15, 2022 | $100.72 | $103.03 | $95.90 | $96.56 | -4.49% | 57,443,750 |
| Aug 8, 2022 | $96.35 | $101.95 | $93.61 | $101.10 | +6.06% | 77,754,030 |
| Aug 1, 2022 | $87.05 | $101.95 | $85.27 | $95.32 | +10.16% | 117,578,290 |
| Jul 25, 2022 | $80.85 | $87.62 | $76.71 | $86.53 | +6.76% | 79,611,480 |
| Jul 18, 2022 | $75.12 | $84.51 | $73.61 | $81.05 | +9.66% | 69,794,330 |
| Jul 11, 2022 | $72.66 | $74.00 | $68.51 | $73.91 | +0.65% | 59,185,345 |
| Jul 5, 2022 | $70.18 | $75.40 | $68.76 | $73.43 | +2.84% | 44,744,089 |
| Jun 27, 2022 | $77.99 | $78.45 | $67.58 | $71.40 | -8.08% | 61,999,284 |
| Jun 21, 2022 | $74.51 | $78.66 | $71.38 | $77.68 | +6.56% | 75,356,110 |
| Jun 13, 2022 | $76.03 | $78.13 | $70.47 | $72.90 | -8.07% | 87,764,690 |
| Jun 6, 2022 | $87.96 | $89.32 | $78.25 | $79.30 | -8.36% | 62,927,702 |
| May 31, 2022 | $84.71 | $88.61 | $81.85 | $86.53 | +1.55% | 55,627,120 |
| May 23, 2022 | $80.44 | $85.42 | $77.20 | $85.21 | +5.80% | 78,250,120 |
| May 16, 2022 | $78.59 | $83.77 | $76.19 | $80.54 | +2.17% | 80,731,730 |
| May 9, 2022 | $79.89 | $82.27 | $71.83 | $78.83 | -3.49% | 109,882,630 |
| May 2, 2022 | $87.55 | $92.85 | $80.90 | $81.68 | -7.11% | 95,854,460 |
| Apr 25, 2022 | $85.33 | $94.51 | $82.12 | $87.93 | +2.21% | 125,267,500 |
| Apr 18, 2022 | $102.05 | $104.86 | $85.98 | $86.03 | -15.91% | 102,854,700 |
| Apr 11, 2022 | $109.75 | $112.74 | $102.06 | $102.31 | -8.00% | 65,807,900 |
| Apr 4, 2022 | $117.06 | $122.92 | $110.10 | $111.21 | -4.68% | 67,353,060 |
| Mar 28, 2022 | $114.00 | $122.81 | $112.36 | $116.67 | +2.56% | 71,265,820 |
| Mar 21, 2022 | $117.22 | $119.35 | $112.09 | $113.76 | -4.22% | 76,990,460 |
| Mar 14, 2022 | $96.05 | $119.38 | $94.63 | $118.77 | +22.99% | 117,810,850 |
| Mar 7, 2022 | $99.57 | $100.73 | $92.25 | $96.57 | -3.34% | 102,316,990 |
| Feb 28, 2022 | $110.31 | $113.54 | $98.62 | $99.91 | -9.94% | 102,830,450 |
| Feb 22, 2022 | $102.15 | $111.10 | $94.50 | $110.94 | +7.03% | 122,893,310 |
| Feb 14, 2022 | $113.62 | $116.63 | $103.03 | $103.65 | -10.10% | 132,862,840 |
| Feb 7, 2022 | $126.58 | $129.42 | $114.73 | $115.29 | -8.56% | 145,360,290 |
| Jan 31, 2022 | $164.44 | $176.20 | $121.40 | $126.08 | -22.90% | 259,015,620 |
| Jan 24, 2022 | $156.11 | $165.33 | $152.08 | $163.52 | -0.01% | 75,455,483 |
| Jan 18, 2022 | $176.96 | $179.88 | $163.30 | $163.54 | -8.34% | 60,494,720 |
| Jan 10, 2022 | $185.75 | $192.85 | $175.40 | $178.42 | -4.89% | 68,312,350 |
| Jan 3, 2022 | $191.41 | $196.10 | $185.07 | $187.60 | -0.52% | 67,056,940 |
| Dec 27, 2021 | $192.39 | $194.00 | $187.83 | $188.58 | -1.79% | 40,366,037 |
| Dec 20, 2021 | $182.53 | $192.96 | $181.67 | $192.01 | +3.12% | 40,725,826 |
| Dec 13, 2021 | $187.50 | $195.24 | $181.99 | $186.20 | -1.23% | 65,730,800 |
| Dec 6, 2021 | $183.41 | $197.69 | $179.20 | $188.51 | +2.49% | 68,968,190 |
| Nov 29, 2021 | $188.92 | $190.35 | $179.15 | $183.93 | -2.06% | 98,155,650 |
| Nov 22, 2021 | $193.62 | $193.90 | $184.28 | $187.79 | -3.01% | 74,400,700 |
| Nov 15, 2021 | $212.22 | $215.97 | $193.07 | $193.61 | -7.05% | 101,813,830 |
| Nov 8, 2021 | $227.96 | $230.97 | $200.68 | $208.30 | -7.74% | 149,461,570 |
| Nov 1, 2021 | $232.70 | $233.55 | $224.60 | $225.78 | -2.93% | 71,734,110 |
| Oct 25, 2021 | $254.96 | $255.52 | $231.71 | $232.59 | -3.25% | 83,794,020 |
| Oct 18, 2021 | $266.39 | $273.51 | $239.75 | $240.40 | -10.42% | 106,304,636 |
| Oct 11, 2021 | $257.93 | $269.72 | $253.78 | $268.35 | +3.19% | 28,207,997 |
| Oct 4, 2021 | $261.84 | $268.69 | $251.59 | $260.06 | -1.73% | 27,581,393 |
| Sep 27, 2021 | $274.78 | $276.78 | $256.89 | $264.65 | -4.84% | 29,685,993 |
| Sep 20, 2021 | $271.55 | $279.95 | $265.68 | $278.11 | +0.64% | 27,023,847 |
| Sep 13, 2021 | $286.72 | $287.19 | $275.92 | $276.34 | -2.81% | 24,833,917 |
| Sep 7, 2021 | $290.41 | $296.70 | $283.33 | $284.32 | -1.66% | 25,815,589 |
| Aug 30, 2021 | $279.61 | $292.65 | $279.08 | $289.13 | +3.88% | 39,046,212 |
| Aug 23, 2021 | $275.75 | $279.83 | $273.02 | $278.33 | +1.97% | 20,986,081 |
| Aug 16, 2021 | $273.73 | $279.19 | $266.60 | $272.96 | -0.71% | 27,382,214 |
| Aug 9, 2021 | $280.22 | $281.10 | $272.50 | $274.91 | -1.66% | 24,484,038 |
| Aug 2, 2021 | $276.89 | $282.37 | $269.57 | $279.54 | +1.46% | 38,463,268 |
| Jul 26, 2021 | $309.66 | $310.16 | $274.21 | $275.53 | -10.70% | 49,859,529 |
| Jul 19, 2021 | $292.35 | $309.48 | $288.81 | $308.53 | +4.72% | 24,435,278 |
| Jul 12, 2021 | $302.37 | $307.82 | $294.14 | $294.63 | -1.86% | 26,751,655 |
| Jul 6, 2021 | $290.04 | $300.83 | $289.46 | $300.21 | +3.44% | 23,212,661 |
| Jun 28, 2021 | $290.85 | $295.18 | $285.76 | $290.24 | +0.22% | 23,451,777 |
| Jun 21, 2021 | $283.28 | $296.01 | $276.73 | $289.60 | +2.19% | 32,081,064 |
| Jun 14, 2021 | $271.90 | $286.38 | $265.31 | $283.38 | +4.39% | 40,204,370 |
| Jun 7, 2021 | $262.48 | $271.90 | $260.19 | $271.45 | +3.20% | 23,610,092 |
| Jun 1, 2021 | $261.08 | $264.78 | $256.15 | $263.04 | +1.16% | 21,704,700 |
| May 24, 2021 | $254.13 | $263.15 | $252.43 | $260.02 | +3.72% | 29,156,511 |
| May 17, 2021 | $245.15 | $255.21 | $235.11 | $250.69 | +1.79% | 32,067,799 |
| May 10, 2021 | $252.02 | $252.41 | $233.61 | $246.29 | -2.79% | 40,820,924 |
| May 3, 2021 | $265.06 | $265.80 | $245.11 | $253.36 | -3.40% | 54,415,345 |
| Apr 26, 2021 | $266.66 | $275.25 | $261.60 | $262.29 | -1.41% | 27,412,415 |
| Apr 19, 2021 | $267.13 | $272.58 | $259.27 | $266.03 | -1.42% | 28,417,878 |
| Apr 12, 2021 | $265.39 | $277.86 | $262.59 | $269.87 | +1.16% | 36,077,144 |
| Apr 5, 2021 | $250.51 | $266.94 | $245.70 | $266.77 | +7.77% | 34,316,803 |
| Mar 29, 2021 | $241.58 | $252.65 | $232.63 | $247.54 | +2.70% | 28,376,438 |
| Mar 22, 2021 | $242.03 | $246.95 | $227.52 | $241.03 | -0.10% | 34,044,986 |
| Mar 15, 2021 | $251.42 | $254.78 | $237.13 | $241.28 | -3.62% | 40,662,031 |
| Mar 8, 2021 | $239.00 | $254.92 | $225.65 | $250.35 | +4.73% | 51,763,395 |
| Mar 1, 2021 | $268.90 | $277.50 | $223.09 | $239.05 | -8.00% | 65,594,154 |
| Feb 22, 2021 | $281.42 | $285.00 | $251.42 | $259.85 | -9.43% | 69,731,200 |
| Feb 16, 2021 | $306.40 | $309.14 | $285.03 | $286.92 | -3.84% | 42,606,837 |
| Feb 8, 2021 | $276.88 | $302.10 | $274.62 | $298.37 | +10.74% | 61,399,072 |
| Feb 1, 2021 | $238.37 | $274.94 | $235.40 | $269.44 | +14.99% | 60,236,166 |
| Jan 25, 2021 | $253.80 | $254.39 | $225.00 | $234.31 | -7.02% | 46,270,776 |
| Jan 19, 2021 | $243.30 | $254.39 | $241.00 | $252.00 | +5.09% | 31,377,056 |
| Jan 11, 2021 | $238.04 | $249.85 | $233.83 | $239.79 | -1.10% | 31,923,615 |
| Jan 4, 2021 | $237.80 | $242.91 | $225.70 | $242.46 | +3.53% | 36,283,858 |
| Dec 28, 2020 | $243.50 | $243.50 | $229.68 | $234.20 | -1.86% | 26,415,901 |
| Dec 21, 2020 | $232.62 | $244.25 | $232.20 | $238.64 | +0.93% | 23,972,068 |
| Dec 14, 2020 | $215.95 | $238.10 | $215.00 | $236.45 | +10.46% | 46,826,351 |
| Dec 7, 2020 | $217.39 | $219.32 | $206.65 | $214.06 | -1.70% | 29,430,665 |
| Nov 30, 2020 | $212.51 | $220.57 | $207.09 | $217.77 | +3.02% | 44,520,309 |
| Nov 23, 2020 | $194.53 | $216.07 | $193.92 | $211.39 | +9.72% | 45,982,171 |
| Nov 16, 2020 | $185.19 | $194.73 | $183.54 | $192.67 | +2.15% | 45,582,112 |
| Nov 9, 2020 | $195.74 | $196.07 | $178.60 | $188.62 | -6.96% | 54,406,714 |
| Nov 2, 2020 | $189.01 | $204.92 | $174.81 | $202.73 | +8.92% | 85,412,534 |
| Oct 26, 2020 | $200.66 | $203.89 | $182.92 | $186.13 | -8.33% | 40,188,741 |
| Oct 19, 2020 | $205.52 | $215.83 | $199.10 | $203.04 | -0.69% | 47,724,632 |
| Oct 12, 2020 | $199.87 | $209.02 | $196.63 | $204.45 | +3.64% | 44,634,895 |
| Oct 5, 2020 | $193.55 | $197.37 | $190.88 | $197.27 | +2.79% | 27,839,567 |
| Sep 28, 2020 | $191.00 | $201.27 | $188.09 | $191.91 | +2.49% | 36,111,678 |
| Sep 21, 2020 | $174.84 | $188.47 | $174.08 | $187.25 | +6.35% | 44,468,266 |
| Sep 14, 2020 | $186.00 | $190.45 | $171.63 | $176.07 | -4.31% | 48,388,566 |
| Sep 8, 2020 | $184.70 | $198.22 | $180.93 | $184.00 | -4.09% | 32,515,344 |
| Aug 31, 2020 | $203.70 | $212.45 | $182.85 | $191.84 | -6.18% | 52,127,132 |
| Aug 24, 2020 | $200.00 | $207.00 | $196.24 | $204.48 | +3.91% | 27,217,665 |
| Aug 17, 2020 | $193.92 | $199.10 | $191.51 | $196.79 | +2.78% | 31,372,586 |
| Aug 10, 2020 | $198.70 | $199.85 | $186.52 | $191.46 | -3.61% | 40,817,813 |
| Aug 3, 2020 | $198.25 | $204.23 | $195.22 | $198.63 | +1.31% | 33,653,281 |
| Jul 27, 2020 | $173.92 | $198.66 | $172.39 | $196.07 | +13.62% | 56,100,053 |
| Jul 20, 2020 | $174.65 | $180.75 | $169.08 | $172.56 | -0.78% | 29,651,535 |
| Jul 13, 2020 | $180.42 | $180.66 | $164.33 | $173.92 | -2.51% | 41,503,523 |
| Jul 6, 2020 | $180.29 | $183.99 | $174.46 | $178.40 | +0.67% | 35,034,375 |
| Jun 29, 2020 | $171.48 | $179.80 | $165.56 | $177.21 | +3.71% | 25,068,811 |
| Jun 22, 2020 | $165.58 | $175.40 | $164.29 | $170.87 | +3.96% | 39,228,841 |
| Jun 15, 2020 | $152.63 | $171.12 | $152.22 | $164.36 | +5.86% | 37,155,885 |
| Jun 8, 2020 | $154.28 | $160.89 | $151.89 | $155.26 | -0.47% | 34,721,668 |
| Jun 1, 2020 | $154.90 | $159.48 | $150.00 | $156.00 | +0.64% | 34,736,180 |
| May 26, 2020 | $154.12 | $155.33 | $140.02 | $155.01 | +2.75% | 40,029,075 |
| May 18, 2020 | $148.13 | $151.08 | $145.22 | $150.86 | +3.68% | 35,507,714 |
| May 11, 2020 | $142.96 | $145.89 | $139.61 | $145.51 | +0.38% | 48,807,651 |
| May 4, 2020 | $121.26 | $147.20 | $120.31 | $144.96 | +20.19% | 79,604,813 |
| Apr 27, 2020 | $121.25 | $124.03 | $115.90 | $120.61 | +0.36% | 38,945,637 |
| Apr 20, 2020 | $110.90 | $120.47 | $107.41 | $120.18 | +7.45% | 53,590,773 |
| Apr 13, 2020 | $104.85 | $112.12 | $102.34 | $111.85 | +5.68% | 44,600,799 |
| Apr 6, 2020 | $97.80 | $108.70 | $96.26 | $105.84 | +14.56% | 42,571,310 |
| Mar 30, 2020 | $95.50 | $99.43 | $89.88 | $92.39 | -1.17% | 43,235,650 |
| Mar 23, 2020 | $86.29 | $100.93 | $82.07 | $93.48 | +7.84% | 59,485,383 |
| Mar 16, 2020 | $94.00 | $103.16 | $86.15 | $86.68 | -21.31% | 77,303,580 |
| Mar 9, 2020 | $102.72 | $110.60 | $94.50 | $110.15 | -0.67% | 74,253,350 |
| Mar 2, 2020 | $107.46 | $115.39 | $106.53 | $110.89 | +2.69% | 49,720,174 |
| Feb 24, 2020 | $114.29 | $116.79 | $103.72 | $107.99 | -9.62% | 66,760,260 |
| Feb 18, 2020 | $122.58 | $124.45 | $118.53 | $119.49 | -2.85% | 23,073,589 |
| Feb 10, 2020 | $118.56 | $123.00 | $117.80 | $122.99 | +3.46% | 27,864,507 |
| Feb 3, 2020 | $114.30 | $122.19 | $114.05 | $118.88 | +4.38% | 31,415,266 |
| Jan 27, 2020 | $113.63 | $117.53 | $112.31 | $113.89 | -2.64% | 45,811,419 |
| Jan 21, 2020 | $115.31 | $119.60 | $115.11 | $116.98 | +0.81% | 29,709,417 |
| Jan 13, 2020 | $113.98 | $116.70 | $113.86 | $116.04 | +2.75% | 37,314,398 |
| Jan 6, 2020 | $107.57 | $113.71 | $107.44 | $112.93 | +3.83% | 34,894,522 |
| Dec 30, 2019 | $109.52 | $111.21 | $107.20 | $108.76 | -0.59% | 22,369,547 |
| Dec 23, 2019 | $109.05 | $110.18 | $108.38 | $109.40 | +0.60% | 13,779,658 |
| Dec 16, 2019 | $108.40 | $109.83 | $107.46 | $108.75 | +1.02% | 39,534,519 |
| Dec 9, 2019 | $104.60 | $107.91 | $103.26 | $107.65 | +3.17% | 30,161,570 |
| Dec 2, 2019 | $107.96 | $108.49 | $104.11 | $104.34 | -3.40% | 36,753,594 |
| Nov 25, 2019 | $102.38 | $108.39 | $102.06 | $108.01 | +6.13% | 33,483,454 |
| Nov 18, 2019 | $103.85 | $106.17 | $100.72 | $101.77 | -2.33% | 32,727,713 |
| Nov 11, 2019 | $101.04 | $104.48 | $100.66 | $104.20 | +2.74% | 28,056,280 |
| Nov 4, 2019 | $105.72 | $105.76 | $99.60 | $101.42 | -3.39% | 36,926,601 |
| Oct 28, 2019 | $107.99 | $108.46 | $103.26 | $104.98 | -2.06% | 29,320,328 |
| Oct 21, 2019 | $102.36 | $107.49 | $94.77 | $107.19 | +5.90% | 71,650,822 |
| Oct 14, 2019 | $101.59 | $104.34 | $100.75 | $101.22 | -0.35% | 24,091,259 |
| Oct 7, 2019 | $102.11 | $103.96 | $99.25 | $101.58 | -1.18% | 25,616,157 |
| Sep 30, 2019 | $102.68 | $104.64 | $98.61 | $102.79 | +0.58% | 32,148,692 |
| Sep 23, 2019 | $104.73 | $106.10 | $101.10 | $102.20 | -2.33% | 27,335,003 |
| Sep 16, 2019 | $106.13 | $108.01 | $103.73 | $104.64 | -2.21% | 31,972,438 |
| Sep 9, 2019 | $110.62 | $110.77 | $101.31 | $107.00 | -2.77% | 51,368,856 |
| Sep 3, 2019 | $107.92 | $111.67 | $106.46 | $110.05 | +0.92% | 17,754,388 |
| Aug 26, 2019 | $107.11 | $110.97 | $105.35 | $109.05 | +2.84% | 19,753,405 |
| Aug 19, 2019 | $108.00 | $110.29 | $105.51 | $106.04 | -0.11% | 26,819,110 |
| Aug 12, 2019 | $104.01 | $106.70 | $102.21 | $106.16 | +1.28% | 40,384,707 |
| Aug 5, 2019 | $103.76 | $108.14 | $102.41 | $104.82 | -2.12% | 42,700,204 |
| Jul 29, 2019 | $113.50 | $114.28 | $105.83 | $107.09 | -7.27% | 52,275,425 |
| Jul 22, 2019 | $118.99 | $121.33 | $113.23 | $115.49 | -2.65% | 47,076,398 |
| Jul 15, 2019 | $120.77 | $121.48 | $118.60 | $118.63 | -1.24% | 21,712,574 |
| Jul 8, 2019 | $116.34 | $121.00 | $115.14 | $120.12 | +2.53% | 25,142,152 |
| Jul 1, 2019 | $116.72 | $117.72 | $114.35 | $117.16 | +2.36% | 16,955,715 |
| Jun 24, 2019 | $116.51 | $116.96 | $113.08 | $114.46 | -1.51% | 25,221,653 |
| Jun 17, 2019 | $116.58 | $119.95 | $115.22 | $116.21 | +0.03% | 32,669,928 |
| Jun 10, 2019 | $115.10 | $117.45 | $113.30 | $116.17 | +1.89% | 23,768,528 |
| Jun 3, 2019 | $111.09 | $115.14 | $103.96 | $114.02 | +3.89% | 35,422,177 |
| May 28, 2019 | $110.57 | $113.14 | $108.74 | $109.75 | -0.09% | 23,519,642 |
| May 20, 2019 | $111.97 | $113.96 | $109.06 | $109.85 | -2.62% | 22,741,266 |
| May 13, 2019 | $107.60 | $114.66 | $106.52 | $112.80 | +2.16% | 26,077,205 |
| May 6, 2019 | $109.44 | $111.12 | $107.25 | $110.41 | -1.38% | 23,427,614 |
| Apr 29, 2019 | $110.70 | $113.69 | $108.91 | $111.96 | +1.27% | 28,802,766 |
| Apr 22, 2019 | $106.79 | $110.92 | $106.02 | $110.56 | +2.98% | 42,869,628 |
| Apr 15, 2019 | $108.58 | $109.00 | $105.08 | $107.36 | -1.03% | 23,817,226 |
| Apr 8, 2019 | $105.66 | $108.54 | $104.67 | $108.48 | +2.60% | 37,678,470 |
| Apr 1, 2019 | $104.99 | $105.97 | $102.65 | $105.73 | +1.82% | 31,870,273 |
| Mar 25, 2019 | $100.94 | $104.70 | $100.51 | $103.84 | +2.54% | 25,062,571 |
| Mar 18, 2019 | $101.21 | $104.56 | $99.37 | $101.27 | +0.54% | 33,290,081 |
| Mar 11, 2019 | $96.01 | $101.26 | $95.95 | $100.73 | +5.27% | 36,614,271 |
| Mar 4, 2019 | $98.03 | $98.50 | $94.51 | $95.69 | -3.15% | 28,071,246 |
| Feb 25, 2019 | $96.07 | $99.45 | $95.53 | $98.80 | +2.94% | 29,783,696 |
| Feb 19, 2019 | $94.45 | $96.00 | $93.98 | $95.98 | +1.13% | 26,690,247 |
| Feb 11, 2019 | $92.25 | $96.04 | $92.15 | $94.91 | +3.31% | 34,292,160 |
| Feb 4, 2019 | $89.88 | $92.35 | $89.71 | $91.87 | +2.07% | 32,293,239 |
| Jan 28, 2019 | $93.30 | $93.42 | $86.62 | $90.01 | -4.53% | 59,139,165 |
| Jan 22, 2019 | $90.33 | $94.58 | $89.09 | $94.28 | +3.47% | 34,458,500 |
| Jan 14, 2019 | $89.96 | $92.35 | $89.55 | $91.12 | +0.52% | 46,981,030 |
| Jan 7, 2019 | $86.42 | $91.14 | $86.02 | $90.65 | +5.08% | 43,199,106 |
| Dec 31, 2018 | $84.24 | $86.91 | $81.91 | $86.27 | +3.62% | 35,606,885 |
| Dec 24, 2018 | $77.48 | $85.23 | $76.70 | $83.26 | +6.55% | 32,400,241 |
| Dec 17, 2018 | $85.69 | $87.80 | $77.69 | $78.14 | -9.05% | 57,901,424 |
| Dec 10, 2018 | $83.25 | $88.71 | $82.76 | $85.92 | +3.81% | 42,352,432 |
| Dec 3, 2018 | $87.29 | $88.84 | $81.29 | $82.77 | -3.54% | 36,915,831 |
| Nov 26, 2018 | $78.97 | $86.00 | $78.86 | $85.81 | +10.08% | 41,371,135 |
| Nov 19, 2018 | $84.77 | $85.19 | $75.47 | $77.95 | -8.36% | 37,019,854 |
| Nov 12, 2018 | $86.17 | $87.09 | $83.07 | $85.06 | -1.96% | 34,963,808 |
| Nov 5, 2018 | $83.33 | $89.06 | $82.25 | $86.76 | +3.89% | 34,481,114 |
| Oct 29, 2018 | $84.74 | $86.10 | $78.99 | $83.51 | +0.17% | 49,691,934 |
| Oct 22, 2018 | $84.86 | $87.80 | $82.18 | $83.37 | -1.66% | 63,607,410 |
| Oct 15, 2018 | $78.88 | $86.17 | $77.22 | $84.78 | +7.28% | 81,772,312 |
| Oct 8, 2018 | $82.62 | $82.89 | $74.66 | $79.03 | -4.99% | 78,005,643 |
| Oct 1, 2018 | $88.13 | $88.80 | $82.32 | $83.18 | -5.31% | 42,046,548 |
| Sep 24, 2018 | $89.95 | $90.93 | $87.60 | $87.84 | -3.07% | 33,998,491 |
| Sep 17, 2018 | $90.66 | $92.00 | $88.24 | $90.62 | -0.18% | 52,202,727 |
| Sep 10, 2018 | $89.43 | $93.70 | $88.56 | $90.78 | +2.21% | 37,072,470 |
| Sep 4, 2018 | $91.94 | $93.44 | $87.39 | $88.82 | -3.80% | 29,091,528 |
| Aug 27, 2018 | $90.68 | $93.01 | $89.68 | $92.33 | +2.48% | 29,859,506 |
| Aug 20, 2018 | $85.74 | $90.13 | $84.90 | $90.10 | +5.44% | 24,966,549 |
| Aug 13, 2018 | $87.42 | $88.50 | $84.22 | $85.45 | -1.79% | 32,582,540 |
| Aug 6, 2018 | $85.19 | $88.09 | $84.90 | $87.01 | +2.14% | 25,684,392 |
| Jul 30, 2018 | $85.50 | $86.20 | $81.30 | $85.19 | -0.32% | 52,396,923 |
| Jul 23, 2018 | $87.14 | $92.35 | $84.75 | $85.46 | -2.30% | 65,594,340 |
| Jul 16, 2018 | $88.26 | $88.93 | $86.59 | $87.47 | -0.59% | 27,332,069 |
| Jul 9, 2018 | $86.60 | $89.19 | $85.07 | $87.99 | +2.39% | 26,519,117 |
| Jul 2, 2018 | $82.75 | $86.00 | $82.06 | $85.94 | +3.21% | 18,911,579 |
| Jun 25, 2018 | $84.08 | $84.47 | $80.16 | $83.27 | -2.17% | 40,496,342 |
| Jun 18, 2018 | $84.84 | $87.55 | $83.43 | $85.12 | -0.22% | 36,139,066 |
| Jun 11, 2018 | $84.45 | $86.30 | $83.79 | $85.31 | +1.15% | 36,177,584 |
| Jun 4, 2018 | $83.23 | $85.61 | $82.31 | $84.34 | +1.31% | 38,940,533 |
| May 29, 2018 | $80.71 | $83.46 | $80.20 | $83.25 | +2.83% | 27,715,685 |
| May 21, 2018 | $81.61 | $83.06 | $79.41 | $80.96 | +0.21% | 39,172,075 |
| May 14, 2018 | $79.14 | $81.94 | $76.93 | $80.79 | +2.01% | 39,375,424 |
| May 7, 2018 | $74.22 | $79.39 | $74.10 | $79.20 | +7.04% | 41,185,002 |
| Apr 30, 2018 | $74.00 | $75.71 | $70.22 | $73.99 | -0.19% | 57,426,083 |
| Apr 23, 2018 | $78.86 | $79.45 | $73.64 | $74.13 | -5.84% | 47,307,284 |
| Apr 16, 2018 | $77.88 | $80.89 | $77.19 | $78.73 | +1.89% | 30,816,550 |
| Apr 9, 2018 | $74.60 | $78.63 | $74.60 | $77.27 | +4.62% | 28,293,193 |
| Apr 2, 2018 | $75.23 | $77.82 | $72.52 | $73.86 | -2.65% | 46,130,276 |
| Mar 26, 2018 | $77.98 | $79.90 | $74.55 | $75.87 | -0.75% | 42,079,421 |
| Mar 19, 2018 | $80.89 | $82.35 | $76.35 | $76.44 | -6.96% | 41,900,284 |
| Mar 12, 2018 | $80.75 | $83.99 | $79.27 | $82.16 | +1.80% | 44,162,051 |
| Mar 5, 2018 | $78.07 | $80.85 | $77.09 | $80.71 | +2.33% | 33,426,698 |
| Feb 26, 2018 | $80.00 | $82.17 | $76.93 | $78.87 | -1.03% | 44,598,932 |
| Feb 20, 2018 | $77.70 | $79.70 | $76.47 | $79.69 | +1.68% | 29,236,324 |
| Feb 12, 2018 | $75.49 | $78.75 | $74.13 | $78.37 | +4.84% | 45,932,118 |
| Feb 5, 2018 | $75.95 | $78.98 | $71.63 | $74.75 | -2.38% | 77,757,200 |
| Jan 29, 2018 | $85.20 | $86.32 | $76.28 | $76.57 | -10.39% | 94,977,576 |
| Jan 22, 2018 | $84.00 | $85.49 | $82.71 | $85.45 | +1.92% | 40,819,724 |
| Jan 16, 2018 | $80.95 | $84.19 | $79.94 | $83.84 | +4.10% | 32,324,702 |
| Jan 8, 2018 | $78.70 | $80.77 | $77.70 | $80.54 | +2.34% | 36,059,630 |
| Jan 2, 2018 | $74.24 | $78.93 | $73.43 | $78.70 | +6.90% | 37,679,351 |
| Dec 26, 2017 | $73.29 | $75.00 | $72.63 | $73.62 | -0.37% | 17,245,677 |
| Dec 18, 2017 | $76.30 | $76.35 | $72.90 | $73.89 | -2.33% | 30,496,125 |
| Dec 11, 2017 | $72.96 | $75.87 | $72.56 | $75.65 | +3.76% | 39,090,122 |
| Dec 4, 2017 | $75.59 | $75.74 | $68.61 | $72.91 | -3.17% | 68,281,561 |
| Nov 27, 2017 | $78.63 | $79.39 | $71.67 | $75.30 | -4.16% | 69,985,638 |
| Nov 20, 2017 | $76.60 | $78.90 | $75.88 | $78.57 | +2.87% | 29,535,148 |
| Nov 13, 2017 | $73.61 | $78.01 | $73.19 | $76.38 | +3.23% | 43,019,433 |
| Nov 6, 2017 | $73.72 | $75.45 | $72.41 | $73.99 | +0.82% | 39,248,361 |
| Oct 30, 2017 | $71.45 | $73.41 | $70.53 | $73.39 | +3.28% | 32,686,425 |
| Oct 23, 2017 | $71.02 | $72.07 | $69.55 | $71.06 | +0.13% | 54,467,679 |
| Oct 16, 2017 | $69.04 | $71.73 | $66.16 | $70.97 | +3.36% | 76,436,061 |
| Oct 9, 2017 | $66.20 | $69.61 | $65.79 | $68.66 | +3.95% | 40,685,797 |
| Oct 2, 2017 | $64.50 | $66.41 | $63.69 | $66.05 | +3.15% | 28,788,543 |
| Sep 25, 2017 | $65.00 | $65.00 | $62.37 | $64.03 | -1.61% | 39,825,162 |
| Sep 18, 2017 | $62.62 | $65.24 | $62.52 | $65.08 | +4.13% | 40,390,733 |
| Sep 11, 2017 | $61.73 | $63.26 | $61.58 | $62.50 | +2.24% | 36,514,672 |
| Sep 5, 2017 | $61.26 | $62.13 | $60.58 | $61.13 | -0.54% | 20,904,189 |
| Aug 28, 2017 | $60.31 | $62.23 | $59.63 | $61.46 | +2.48% | 24,219,607 |
| Aug 21, 2017 | $59.33 | $61.00 | $58.76 | $59.97 | +0.89% | 22,731,252 |
| Aug 14, 2017 | $58.61 | $60.70 | $58.27 | $59.44 | +2.41% | 31,085,252 |
| Aug 7, 2017 | $59.18 | $59.88 | $57.58 | $58.04 | -1.39% | 34,435,578 |
| Jul 31, 2017 | $59.37 | $59.71 | $58.32 | $58.86 | -0.57% | 35,366,476 |
| Jul 24, 2017 | $58.90 | $61.30 | $57.69 | $59.20 | +0.90% | 61,923,338 |
| Jul 17, 2017 | $57.53 | $59.38 | $57.02 | $58.67 | +2.64% | 40,492,987 |
| Jul 10, 2017 | $54.91 | $58.63 | $54.33 | $57.16 | +5.91% | 63,510,884 |
| Jul 3, 2017 | $54.14 | $54.75 | $52.83 | $53.97 | +0.56% | 26,886,886 |
| Jun 26, 2017 | $54.44 | $55.10 | $52.52 | $53.67 | -1.21% | 40,366,936 |
| Jun 19, 2017 | $52.28 | $54.53 | $52.11 | $54.33 | +4.80% | 34,099,163 |
| Jun 12, 2017 | $52.81 | $52.90 | $50.83 | $51.84 | -2.92% | 54,208,779 |
| Jun 5, 2017 | $53.77 | $55.14 | $52.85 | $53.40 | -0.22% | 39,853,804 |
| May 30, 2017 | $50.96 | $53.64 | $50.86 | $53.52 | +4.55% | 39,617,100 |
| May 22, 2017 | $49.45 | $51.39 | $49.35 | $51.19 | +3.64% | 36,302,599 |
| May 15, 2017 | $49.31 | $50.35 | $48.89 | $49.39 | +0.04% | 34,358,113 |
| May 8, 2017 | $49.43 | $49.80 | $48.81 | $49.37 | +0.14% | 28,396,652 |
| May 1, 2017 | $47.39 | $49.44 | $47.32 | $49.30 | +3.31% | 54,946,604 |
| Apr 24, 2017 | $44.09 | $48.10 | $43.95 | $47.72 | +8.92% | 68,260,158 |
| Apr 17, 2017 | $42.60 | $44.00 | $42.60 | $43.81 | +2.96% | 22,169,403 |
| Apr 10, 2017 | $43.07 | $43.55 | $42.06 | $42.55 | -1.14% | 18,859,641 |
| Apr 3, 2017 | $43.20 | $43.34 | $42.26 | $43.04 | +0.05% | 27,932,982 |
| Mar 27, 2017 | $42.69 | $43.80 | $42.58 | $43.02 | -0.26% | 23,047,170 |
| Mar 20, 2017 | $43.10 | $43.61 | $42.45 | $43.13 | +0.12% | 33,846,353 |
| Mar 13, 2017 | $42.87 | $43.30 | $41.74 | $43.08 | +0.21% | 32,014,331 |
| Mar 6, 2017 | $42.98 | $43.28 | $42.45 | $42.99 | -0.09% | 23,130,138 |
| Feb 27, 2017 | $42.89 | $43.04 | $41.99 | $43.03 | -0.09% | 26,771,075 |
| Feb 21, 2017 | $41.93 | $43.07 | $41.83 | $43.07 | +2.65% | 22,416,357 |
| Feb 13, 2017 | $40.83 | $42.31 | $40.74 | $41.96 | +3.40% | 30,692,297 |
| Feb 6, 2017 | $39.64 | $41.00 | $39.34 | $40.58 | +2.50% | 36,268,479 |
| Jan 30, 2017 | $40.17 | $40.27 | $39.02 | $39.59 | -1.69% | 45,312,369 |
| Jan 23, 2017 | $41.86 | $42.50 | $39.92 | $40.27 | -3.41% | 57,960,160 |
| Jan 17, 2017 | $41.60 | $41.72 | $41.03 | $41.69 | +0.22% | 22,198,131 |
| Jan 9, 2017 | $41.49 | $41.84 | $40.84 | $41.60 | +0.36% | 20,253,387 |
| Jan 3, 2017 | $40.29 | $41.72 | $40.00 | $41.45 | +5.02% | 27,015,472 |
| Dec 27, 2016 | $39.50 | $40.17 | $39.34 | $39.47 | -0.28% | 14,604,869 |
| Dec 19, 2016 | $39.40 | $40.74 | $39.11 | $39.58 | +0.66% | 23,107,914 |
| Dec 12, 2016 | $39.60 | $40.29 | $39.12 | $39.32 | -0.83% | 31,628,843 |
| Dec 5, 2016 | $38.85 | $40.00 | $38.65 | $39.65 | +2.67% | 28,045,762 |
| Nov 28, 2016 | $40.26 | $40.49 | $38.06 | $38.62 | -4.07% | 35,215,535 |
| Nov 21, 2016 | $40.12 | $41.10 | $39.85 | $40.26 | +0.45% | 22,479,031 |
| Nov 14, 2016 | $40.40 | $40.57 | $38.45 | $40.08 | – | 65,922,930 |
Seasonality
PYPL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -6.3% | -0.6% | 4.4% | 0.9% | 1.7% | 8.7% | 2.0% | -3.1% | -0.7% | 1.1% | -0.5% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -9.7% | -12.3% | -1.8% | 10.9% | -10.7% | -3.2% | 32.5% | -7.9% | -0.0% | 8.5% | ||
| 2025 | 3.8% | -19.8% | -8.2% | 0.9% | 6.7% | 5.7% | -7.5% | 2.1% | -4.5% | 3.3% | -9.3% | -6.9% |
| 2024 | -0.1% | -1.6% | 11.0% | 1.4% | -7.3% | -7.9% | 13.4% | 10.1% | 7.7% | 1.6% | 9.4% | -1.6% |
| 2023 | 14.4% | -9.7% | 3.2% | 0.1% | -18.4% | 7.6% | 13.6% | -17.6% | -6.5% | -11.4% | 11.2% | 6.6% |
| 2022 | -8.8% | -34.9% | 3.3% | -24.0% | -3.1% | -18.0% | 23.9% | 8.0% | -7.9% | -2.9% | -6.2% | -9.2% |
| 2021 | 0.0% | 10.9% | -6.5% | 8.0% | -0.9% | 12.1% | -5.5% | 4.8% | -9.9% | -10.6% | -20.5% | 2.0% |
| 2020 | 5.3% | -5.2% | -11.3% | 28.5% | 26.0% | 12.4% | 12.5% | 4.1% | -3.5% | -5.5% | 15.0% | 9.4% |
| 2019 | 5.6% | 10.5% | 5.9% | 8.6% | -2.7% | 4.3% | -3.5% | -1.2% | -5.0% | 0.5% | 3.8% | 0.1% |
| 2018 | 15.9% | -6.9% | -4.5% | -1.7% | 10.0% | 1.5% | -1.4% | 12.4% | -4.9% | -4.2% | 1.9% | -2.0% |
| 2017 | 0.8% | 5.6% | 2.4% | 10.9% | 9.4% | 2.8% | 9.1% | 5.3% | 3.8% | 13.3% | 4.4% | -2.8% |