Stockscreener 앱 받기
42.90
0.70%
0.2895
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $43.73 | $42.78 | $0.945 | 7,740,518.0 | +0.68% |
| 2026-06-03 | $44.50 | $42.31 | $2.19 | 19,164,985.0 | -4.31% |
| 2026-06-02 | $45.14 | $44.39 | $0.75 | 11,436,760.0 | -1.46% |
| 2026-06-01 | $45.98 | $44.20 | $1.78 | 16,201,069.0 | +0.98% |
| 2026-05-29 | $45.20 | $44.42 | $0.775 | 18,817,960.0 | +0.65% |
| 2026-05-28 | $44.58 | $43.32 | $1.26 | 15,577,691.0 | +1.60% |
| 2026-05-27 | $44.73 | $43.63 | $1.10 | 14,131,532.0 | -0.91% |
| 2026-05-26 | $44.44 | $43.87 | $0.575 | 13,142,765.0 | -0.16% |
| 2026-05-22 | $44.71 | $43.99 | $0.72 | 10,629,823.0 | -0.16% |
| 2026-05-21 | $44.69 | $43.83 | $0.86 | 10,905,909.0 | -0.17% |
| 2026-05-20 | $44.41 | $42.93 | $1.48 | 10,978,149.0 | +1.24% |
| 2026-05-19 | $45.02 | $43.81 | $1.21 | 13,686,857.0 | -1.25% |
| 2026-05-18 | $45.23 | $44.22 | $1.01 | 9,432,403.0 | -0.06% |
| 2026-05-15 | $45.23 | $44.38 | $0.85 | 16,454,960.0 | -1.40% |
| 2026-05-14 | $45.79 | $44.62 | $1.17 | 9,696,335.0 | -0.42% |
| 2026-05-13 | $45.74 | $44.59 | $1.16 | 15,900,676.0 | -0.46% |
| 2026-05-12 | $45.70 | $44.35 | $1.35 | 25,479,502.0 | +0.82% |
| 2026-05-11 | $45.52 | $45.03 | $0.49 | 18,325,462.0 | -0.66% |
| 2026-05-08 | $46.37 | $45.33 | $1.04 | 13,894,751.0 | -1.84% |
| 2026-05-07 | $47.15 | $46.15 | $0.995 | 14,052,706.0 | -0.11% |
| 2026-05-06 | $47.46 | $45.76 | $1.70 | 19,788,090.0 | -0.47% |
| 2026-05-05 | $46.72 | $44.51 | $2.21 | 38,993,011.0 | -7.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $45.98 | $42.31 | $3.67 | 54,543,332.0 | -4.13% |
| 2026-05 | $51.06 | $42.93 | $8.13 | 312,211,356.0 | -10.75% |
| 2026-04 | $52.30 | $43.67 | $8.62 | 265,365,576.0 | +10.86% |
| 2026-03 | $47.91 | $43.33 | $4.59 | 394,386,471.0 | -2.12% |
| 2026-02 | $53.44 | $38.46 | $14.98 | 760,481,646.0 | -12.30% |
| 2026-01 | $60.13 | $52.06 | $8.07 | 308,802,137.0 | -9.75% |
Paypal Holdings Inc 주식 (PYPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.93 | $58.80 | $5.13 | 313,947,841.0 | -5.73% |
| 2025-11 | $70.35 | $58.00 | $12.35 | 293,873,285.0 | -9.50% |
| 2025-10 | $79.22 | $65.42 | $13.80 | 443,171,698.0 | +3.30% |
| 2025-09 | $71.26 | $65.23 | $6.03 | 262,825,034.0 | -4.46% |
| 2025-08 | $70.73 | $66.57 | $4.16 | 200,013,388.0 | +2.08% |
| 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% |
3.03%
0.24%
자본화:
|
볼륨(24시간):