Stockscreener 앱 받기
56.05
0.94%
0.52
시간 외 거래:
55.98
-0.07
-0.12%
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $56.21 | $55.35 | $0.86 | 8,705,467.0 | +0.94% |
| 2026-10-09 | $55.68 | $54.73 | $0.955 | 11,859,837.0 | +0.93% |
| 2026-10-08 | $55.13 | $53.98 | $1.15 | 14,018,269.0 | +0.13% |
| 2026-10-07 | $55.35 | $54.19 | $1.17 | 10,749,471.0 | +0.62% |
| 2026-10-06 | $54.88 | $54.00 | $0.875 | 6,996,421.0 | +0.37% |
| 2026-10-05 | $54.42 | $52.43 | $1.99 | 8,282,189.0 | +3.05% |
| 2026-10-02 | $53.40 | $52.62 | $0.785 | 9,014,414.0 | -0.49% |
| 2026-10-01 | $53.64 | $52.69 | $0.95 | 11,708,583.0 | +1.01% |
| 2026-09-30 | $53.95 | $52.30 | $1.66 | 8,718,878.0 | -2.52% |
| 2026-09-29 | $54.23 | $53.33 | $0.90 | 7,998,266.0 | -0.72% |
| 2026-09-28 | $54.60 | $52.94 | $1.66 | 9,902,304.0 | -1.38% |
| 2026-09-25 | $55.55 | $52.31 | $3.23 | 20,390,313.0 | +4.64% |
| 2026-09-24 | $52.67 | $51.84 | $0.83 | 7,979,590.0 | +0.17% |
| 2026-09-23 | $53.09 | $51.81 | $1.28 | 11,564,344.0 | -0.72% |
| 2026-09-22 | $55.12 | $52.14 | $2.98 | 25,940,973.0 | +0.51% |
| 2026-09-21 | $53.06 | $52.24 | $0.82 | 9,521,554.0 | +0.40% |
| 2026-09-18 | $52.87 | $52.25 | $0.62 | 28,867,909.0 | -1.00% |
| 2026-09-17 | $53.40 | $52.72 | $0.675 | 8,431,650.0 | +0.44% |
| 2026-09-16 | $53.84 | $52.35 | $1.49 | 8,248,679.0 | -2.04% |
| 2026-09-15 | $54.24 | $53.38 | $0.86 | 7,757,367.0 | -0.41% |
| 2026-09-14 | $54.60 | $53.55 | $1.05 | 9,162,948.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $56.21 | $52.43 | $3.78 | 81,334,651.0 | +6.70% |
| 2026-09 | $56.96 | $50.80 | $6.16 | 257,815,397.0 | -0.26% |
| 2026-08 | $62.73 | $51.92 | $10.81 | 239,179,650.0 | -7.94% |
| 2026-07 | $59.47 | $43.56 | $15.91 | 404,835,586.0 | +32.49% |
| 2026-06 | $45.98 | $40.20 | $5.78 | 360,137,604.0 | -3.51% |
| 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% |
2.57%
1.13%
자본화:
|
볼륨(24시간):