Stockscreener 앱 받기
69.33
3.03%
2.095
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $69.32 | $66.91 | $2.41 | 6,491,881.0 | +3.08% |
| 2025-05-02 | $67.76 | $65.98 | $1.78 | 10,073,811.0 | +2.80% |
| 2025-05-01 | $66.12 | $64.85 | $1.27 | 10,028,672.0 | -0.65% |
| 2025-04-30 | $65.99 | $63.54 | $2.45 | 10,265,755.0 | -0.72% |
| 2025-04-29 | $67.43 | $64.36 | $3.07 | 19,689,365.0 | +2.14% |
| 2025-04-28 | $65.82 | $64.13 | $1.69 | 14,177,987.0 | -0.63% |
| 2025-04-25 | $65.42 | $64.48 | $0.935 | 8,881,795.0 | +0.88% |
| 2025-04-24 | $64.83 | $62.76 | $2.07 | 10,861,598.0 | +3.70% |
| 2025-04-23 | $64.57 | $62.17 | $2.40 | 9,828,552.0 | +1.69% |
| 2025-04-22 | $61.91 | $59.95 | $1.96 | 9,322,007.0 | +1.88% |
| 2025-04-21 | $60.96 | $59.45 | $1.51 | 7,350,264.0 | -1.17% |
| 2025-04-17 | $61.47 | $60.13 | $1.34 | 9,015,022.0 | +1.26% |
| 2025-04-16 | $61.46 | $59.72 | $1.74 | 9,826,899.0 | -2.84% |
| 2025-04-15 | $62.79 | $61.65 | $1.14 | 9,122,052.0 | -0.43% |
| 2025-04-14 | $63.90 | $61.69 | $2.21 | 8,987,873.0 | -0.51% |
| 2025-04-11 | $62.81 | $60.45 | $2.36 | 12,911,912.0 | +3.35% |
| 2025-04-10 | $62.45 | $58.94 | $3.51 | 14,311,178.0 | -5.30% |
| 2025-04-09 | $64.17 | $56.51 | $7.66 | 22,327,218.0 | +11.39% |
| 2025-04-08 | $61.26 | $56.46 | $4.80 | 13,313,026.0 | -1.91% |
| 2025-04-07 | $61.48 | $55.85 | $5.63 | 19,315,687.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $69.32 | $64.85 | $4.47 | 26,594,364.0 | +5.27% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):