Stockscreener 앱 받기
69.27
1.97%
1.34
시간 외 거래:
69.32
0.05
+0.07%
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $69.58 | $67.62 | $1.96 | 18,352,793.0 | +1.97% |
| 2025-10-30 | $70.77 | $67.90 | $2.87 | 19,759,678.0 | -2.51% |
| 2025-10-29 | $72.73 | $69.31 | $3.42 | 38,303,786.0 | -4.57% |
| 2025-10-28 | $79.22 | $72.83 | $6.39 | 83,324,103.0 | +3.94% |
| 2025-10-27 | $71.87 | $70.13 | $1.74 | 18,588,637.0 | +0.69% |
| 2025-10-24 | $71.25 | $69.74 | $1.51 | 8,590,270.0 | +0.16% |
| 2025-10-23 | $70.06 | $68.05 | $2.01 | 8,171,246.0 | +2.34% |
| 2025-10-22 | $69.37 | $67.91 | $1.46 | 8,151,115.0 | -2.83% |
| 2025-10-21 | $70.36 | $68.83 | $1.53 | 9,004,384.0 | +1.23% |
| 2025-10-20 | $69.47 | $67.65 | $1.82 | 9,977,184.0 | +2.66% |
| 2025-10-17 | $67.71 | $65.45 | $2.26 | 11,129,227.0 | +2.06% |
| 2025-10-16 | $68.60 | $65.42 | $3.18 | 19,181,567.0 | -2.84% |
| 2025-10-15 | $69.88 | $67.84 | $2.03 | 11,192,781.0 | -1.69% |
| 2025-10-14 | $69.71 | $66.77 | $2.94 | 12,926,634.0 | +0.42% |
| 2025-10-13 | $70.93 | $68.16 | $2.77 | 19,986,244.0 | -1.40% |
| 2025-10-10 | $76.90 | $69.76 | $7.14 | 21,946,661.0 | -7.80% |
| 2025-10-09 | $77.34 | $75.03 | $2.31 | 15,730,802.0 | -0.50% |
| 2025-10-08 | $76.50 | $73.28 | $3.22 | 17,830,864.0 | +2.04% |
| 2025-10-07 | $75.67 | $73.06 | $2.61 | 31,861,933.0 | +4.66% |
| 2025-10-06 | $71.87 | $69.45 | $2.42 | 16,534,533.0 | +2.95% |
| 2025-10-03 | $69.53 | $67.75 | $1.78 | 12,196,719.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $79.22 | $65.42 | $13.80 | 461,524,491.0 | +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% |
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% |
2.24%
0.59%
자본화:
|
볼륨(24시간):