Stockscreener 앱 받기
67.65
0.84%
-0.57
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $68.61 | $67.42 | $1.19 | 9,658,431.0 | -0.84% |
| 2025-08-07 | $70.17 | $67.68 | $2.49 | 10,098,784.0 | -1.73% |
| 2025-08-06 | $69.61 | $68.21 | $1.40 | 11,887,587.0 | +2.34% |
| 2025-08-05 | $68.67 | $67.41 | $1.26 | 10,697,358.0 | -0.26% |
| 2025-08-04 | $68.57 | $67.28 | $1.29 | 11,739,623.0 | +1.34% |
| 2025-08-01 | $68.35 | $66.57 | $1.78 | 15,158,730.0 | -2.40% |
| 2025-07-31 | $70.05 | $68.46 | $1.59 | 16,608,280.0 | -1.36% |
| 2025-07-30 | $72.20 | $69.56 | $2.65 | 20,711,613.0 | -2.44% |
| 2025-07-29 | $73.28 | $70.31 | $2.97 | 42,818,866.0 | -8.66% |
| 2025-07-28 | $79.50 | $77.93 | $1.57 | 15,896,903.0 | +0.31% |
| 2025-07-25 | $78.81 | $77.50 | $1.31 | 6,875,348.0 | +0.21% |
| 2025-07-24 | $78.76 | $77.35 | $1.41 | 10,494,283.0 | +1.51% |
| 2025-07-23 | $77.00 | $76.56 | $0.4376 | 3,126,786.0 | +0.87% |
| 2025-07-22 | $76.15 | $74.77 | $1.39 | 8,001,624.0 | +1.58% |
| 2025-07-21 | $76.23 | $74.24 | $1.99 | 8,191,899.0 | +0.88% |
| 2025-07-18 | $74.35 | $73.28 | $1.07 | 8,996,854.0 | +0.42% |
| 2025-07-17 | $74.18 | $72.35 | $1.83 | 8,512,083.0 | +1.22% |
| 2025-07-16 | $73.58 | $71.73 | $1.85 | 9,649,092.0 | +0.01% |
| 2025-07-15 | $73.91 | $72.94 | $0.97 | 7,319,866.0 | -1.26% |
| 2025-07-14 | $74.31 | $71.54 | $2.77 | 12,983,167.0 | +3.55% |
| 2025-07-11 | $75.20 | $70.79 | $4.41 | 21,648,182.0 | -5.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $70.17 | $66.57 | $3.60 | 78,898,944.0 | -1.61% |
| 2025-07 | $79.50 | $68.46 | $11.04 | 252,857,774.0 | -7.48% |
| 2025-06 | $75.31 | $67.52 | $7.79 | 193,270,677.0 | +5.75% |
| 2025-05 | $74.15 | $64.85 | $9.30 | 185,947,269.0 | +6.74% |
| 2025-04 | $67.57 | $55.85 | $11.72 | 266,083,127.0 | +0.90% |
| 2025-03 | $71.71 | $63.40 | $8.31 | 214,476,322.0 | -8.16% |
| 2025-02 | $89.71 | $69.68 | $20.03 | 292,728,795.0 | -19.79% |
| 2025-01 | $93.25 | $81.79 | $11.45 | 155,741,041.0 | +3.78% |
Paypal Holdings Inc 주식 (PYPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.66 | $84.50 | $9.16 | 157,156,759.0 | -1.54% |
| 2024-11 | $88.74 | $76.46 | $12.28 | 176,585,220.0 | +9.42% |
| 2024-10 | $83.70 | $76.04 | $7.66 | 226,471,006.0 | +1.63% |
| 2024-09 | $80.63 | $67.15 | $13.48 | 231,006,837.0 | +7.73% |
| 2024-08 | $73.93 | $58.65 | $15.28 | 260,234,618.0 | +10.11% |
| 2024-07 | $66.99 | $56.97 | $10.02 | 264,329,186.0 | +13.36% |
| 2024-06 | $68.30 | $57.21 | $11.09 | 241,207,604.0 | -7.87% |
| 2024-05 | $67.89 | $60.85 | $7.04 | 223,805,238.0 | -7.26% |
| 2024-04 | $70.66 | $61.73 | $8.94 | 252,117,630.0 | +1.39% |
| 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% |
1.43%
자본화:
|
볼륨(24시간):