Stockscreener 앱 받기
60.56
0.02%
-0.010
시간 외 거래:
60.62
0.06
+0.10%
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $60.83 | $59.85 | $0.98 | 20,941,944.0 | -0.02% |
| 2025-11-21 | $60.96 | $58.04 | $2.92 | 20,790,879.0 | +4.24% |
| 2025-11-20 | $60.72 | $58.00 | $2.72 | 20,786,461.0 | -3.34% |
| 2025-11-19 | $60.76 | $59.16 | $1.60 | 23,735,089.0 | -0.97% |
| 2025-11-18 | $61.64 | $60.47 | $1.17 | 18,393,750.0 | -1.92% |
| 2025-11-17 | $63.17 | $61.29 | $1.88 | 20,565,483.0 | -1.46% |
| 2025-11-14 | $64.65 | $62.75 | $1.90 | 21,900,785.0 | -3.86% |
| 2025-11-13 | $67.28 | $65.15 | $2.13 | 14,148,104.0 | -2.78% |
| 2025-11-12 | $67.99 | $66.90 | $1.09 | 10,087,147.0 | -0.30% |
| 2025-11-11 | $67.95 | $66.23 | $1.72 | 10,001,754.0 | +1.74% |
| 2025-11-10 | $67.43 | $65.74 | $1.69 | 11,152,152.0 | +0.05% |
| 2025-11-07 | $66.52 | $64.78 | $1.73 | 13,385,963.0 | -0.06% |
| 2025-11-06 | $68.07 | $66.21 | $1.86 | 11,517,333.0 | -2.64% |
| 2025-11-05 | $68.21 | $65.90 | $2.31 | 13,561,754.0 | +3.00% |
| 2025-11-04 | $67.29 | $65.95 | $1.34 | 19,550,139.0 | -3.31% |
| 2025-11-03 | $70.35 | $67.70 | $2.64 | 14,543,827.0 | -1.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $70.35 | $58.00 | $12.35 | 286,004,508.0 | -12.57% |
| 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% |
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% |
8.77%
0.13%
자본화:
|
볼륨(24시간):