Stockscreener 앱 받기
66.26
2.56%
-1.66
PayPal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-01 | $67.68 | $66.06 | $1.62 | 3,129,959.0 | -2.55% |
| 2024-04-30 | $70.66 | $67.22 | $3.44 | 43,029,575.0 | +1.39% |
| 2024-04-29 | $67.55 | $66.00 | $1.55 | 18,644,252.0 | +1.56% |
| 2024-04-26 | $66.30 | $63.75 | $2.55 | 13,832,913.0 | +2.90% |
| 2024-04-25 | $64.40 | $62.95 | $1.45 | 11,626,215.0 | -1.14% |
| 2024-04-24 | $65.09 | $64.02 | $1.07 | 7,762,350.0 | +0.64% |
| 2024-04-23 | $64.70 | $63.20 | $1.50 | 8,666,646.0 | +1.96% |
| 2024-04-22 | $63.63 | $62.48 | $1.16 | 9,860,583.0 | +1.41% |
| 2024-04-19 | $62.46 | $61.73 | $0.7351 | 13,015,783.0 | +0.34% |
| 2024-04-18 | $64.03 | $61.95 | $2.08 | 9,144,239.0 | -1.83% |
| 2024-04-17 | $63.97 | $62.58 | $1.39 | 7,895,900.0 | -0.27% |
| 2024-04-16 | $64.21 | $62.92 | $1.29 | 9,560,780.0 | -0.13% |
| 2024-04-15 | $65.47 | $63.25 | $2.22 | 10,965,347.0 | -1.67% |
| 2024-04-12 | $65.97 | $64.16 | $1.81 | 9,886,649.0 | -1.84% |
| 2024-04-11 | $66.38 | $64.68 | $1.70 | 8,778,521.0 | -0.12% |
| 2024-04-10 | $66.19 | $65.05 | $1.14 | 8,547,783.0 | -1.67% |
| 2024-04-09 | $67.26 | $66.39 | $0.875 | 8,436,955.0 | +0.98% |
| 2024-04-08 | $66.70 | $65.33 | $1.37 | 7,505,791.0 | +1.84% |
| 2024-04-05 | $65.47 | $64.06 | $1.41 | 8,054,566.0 | +0.95% |
| 2024-04-04 | $66.36 | $64.34 | $2.02 | 9,880,040.0 | -1.22% |
| 2024-04-03 | $65.45 | $64.41 | $1.05 | 7,158,945.0 | +1.05% |
| 2024-04-02 | $64.84 | $63.55 | $1.29 | 10,325,863.0 | -0.57% |
PayPal Holdings Inc 주식 (PYPL) 연도별 가격 이력
이 심층 분석에서는 PayPal Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PYPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PayPal Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PayPal Holdings Inc 주식 (PYPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-04 | $70.66 | $61.73 | $8.94 | 255,247,589.0 | -1.19% |
| 2024-03 | $68.21 | $57.87 | $10.34 | 297,239,297.0 | +11.02% |
| 2024-02 | $64.90 | $55.77 | $9.13 | 373,506,439.0 | -1.65% |
| 2024-01 | $68.21 | $56.47 | $11.74 | 440,177,955.0 | -0.10% |
PayPal Holdings Inc 주식 (PYPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.13 | $57.32 | $6.81 | 333,412,989.0 | +6.60% |
| 2023-11 | $60.20 | $51.09 | $9.11 | 339,543,758.0 | +11.22% |
| 2023-10 | $59.64 | $50.25 | $9.39 | 310,588,351.0 | -11.39% |
| 2023-09 | $65.73 | $56.53 | $9.20 | 260,661,106.0 | -6.48% |
| 2023-08 | $76.28 | $57.29 | $18.99 | 420,244,054.0 | -17.55% |
| 2023-07 | $76.54 | $65.63 | $10.91 | 266,080,573.0 | +13.62% |
| 2023-06 | $69.20 | $61.83 | $7.37 | 386,027,395.0 | +7.65% |
| 2023-05 | $76.50 | $58.95 | $17.55 | 484,398,464.0 | -18.43% |
| 2023-04 | $77.95 | $71.03 | $6.92 | 181,550,794.0 | +0.08% |
| 2023-03 | $79.27 | $71.09 | $8.18 | 275,846,472.0 | +3.18% |
| 2023-02 | $88.62 | $72.98 | $15.64 | 288,579,972.0 | -9.68% |
| 2023-01 | $82.53 | $73.38 | $9.15 | 254,104,697.0 | +14.42% |
PayPal Holdings Inc 주식 (PYPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.75 | $66.39 | $14.36 | 324,954,525.0 | -9.17% |
| 2022-11 | $92.62 | $71.17 | $21.45 | 343,966,513.0 | -6.19% |
| 2022-10 | $95.57 | $79.35 | $16.22 | 275,600,710.0 | -2.89% |
| 2022-09 | $99.30 | $84.13 | $15.17 | 265,258,502.0 | -7.89% |
| 2022-08 | $103.0 | $85.27 | $17.76 | 339,593,915.0 | +8.02% |
| 2022-07 | $87.62 | $68.51 | $19.11 | 247,986,637.0 | +23.85% |
| 2022-06 | $89.32 | $67.58 | $21.74 | 301,435,260.0 | -18.04% |
| 2022-05 | $92.85 | $71.83 | $21.02 | 375,624,862.0 | -3.09% |
| 2022-04 | $122.9 | $82.12 | $40.80 | 371,990,830.0 | -23.97% |
| 2022-03 | $122.8 | $92.25 | $30.56 | 434,358,398.0 | +3.32% |
| 2022-02 | $176.2 | $94.50 | $81.70 | 671,312,147.0 | -34.90% |
| 2022-01 | $196.1 | $152.1 | $44.02 | 281,909,620.0 | -8.82% |
0.91%
0.53%
자본화:
|
볼륨(24시간):