Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote USD

PayPal Holdings, Inc. (0R9U.IL)

Compare

70.32

+2.02

+(2.96%)

At close: March 7 at 7:14:57 PM GMT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	68.48	70.36	67.80	68.10	68.10	309,643
Mar 6, 2025	69.48	69.85	68.00	68.30	68.30	221,675
Mar 5, 2025	68.91	69.47	67.69	68.30	68.30	66,191
Mar 4, 2025	69.50	69.56	66.33	66.45	66.45	100,520
Mar 3, 2025	71.79	71.79	70.39	71.20	71.20	85,964
Feb 28, 2025	71.29	71.29	69.68	70.40	70.40	91,973
Feb 27, 2025	72.40	72.48	71.27	71.90	71.90	34,370
Feb 26, 2025	74.31	74.69	72.08	73.00	73.00	48,597
Feb 25, 2025	74.86	78.20	72.71	73.55	73.55	102,354
Feb 24, 2025	75.19	75.86	73.97	75.10	75.10	83,883
Feb 21, 2025	77.49	77.79	74.91	75.90	75.90	237,362
Feb 20, 2025	78.22	78.29	76.86	77.15	77.15	106,334
Feb 19, 2025	78.81	79.00	77.54	77.90	77.90	17,641
Feb 18, 2025	78.39	78.75	77.65	78.40	78.40	33,550
Feb 17, 2025	77.90	77.90	77.90	77.90	77.90	-
Feb 14, 2025	76.74	78.27	76.45	77.65	77.65	52,574
Feb 13, 2025	76.27	76.94	75.73	75.90	75.90	123,389
Feb 12, 2025	76.20	76.81	74.91	75.95	75.95	76,590
Feb 11, 2025	77.00	78.00	76.09	76.75	76.75	114,752
Feb 10, 2025	77.79	78.92	77.60	79.05	79.05	41,486
Feb 7, 2025	78.75	79.49	77.36	77.70	77.70	165,818
Feb 6, 2025	79.44	79.75	78.12	78.50	78.50	226,571
Feb 5, 2025	78.40	79.47	77.68	79.20	79.20	162,298
Feb 4, 2025	90.80	94.00	78.63	82.60	82.60	374,160
Feb 3, 2025	86.41	89.18	86.00	88.25	88.25	42,946
Jan 31, 2025	89.51	90.40	89.17	89.05	89.05	24,389
Jan 30, 2025	89.40	90.89	89.40	89.10	89.10	23,276
Jan 29, 2025	88.54	89.19	88.17	88.70	88.70	21,750
Jan 28, 2025	89.78	89.79	86.87	88.30	88.30	30,334
Jan 27, 2025	87.65	89.96	86.87	89.70	89.70	51,866
Jan 24, 2025	89.50	90.00	88.89	89.70	89.70	66,047
Jan 23, 2025	89.64	89.91	88.24	88.55	88.55	27,466
Jan 22, 2025	89.85	90.39	89.14	89.80	89.80	22,900
Jan 21, 2025	92.30	92.50	89.41	90.10	90.10	42,720
Jan 20, 2025	91.65	91.65	91.65	91.65	91.65	-
Jan 17, 2025	89.92	93.24	89.92	92.45	92.45	75,317
Jan 16, 2025	89.86	90.35	89.17	90.20	90.20	29,466
Jan 15, 2025	87.35	90.18	87.35	90.00	90.00	42,831
Jan 14, 2025	85.29	87.29	84.80	86.50	86.50	36,053
Jan 13, 2025	82.60	83.39	81.79	82.95	82.95	35,750
Jan 10, 2025	86.80	87.02	82.28	83.90	83.90	77,007
Jan 9, 2025	87.25	87.25	87.25	87.25	87.25	-
Jan 8, 2025	87.63	88.18	86.80	87.70	87.70	30,842
Jan 7, 2025	89.68	89.83	87.97	88.80	88.80	27,063
Jan 6, 2025	87.82	90.05	87.71	89.70	89.70	34,707
Jan 3, 2025	86.89	87.53	86.39	87.00	87.00	15,832
Jan 2, 2025	85.51	86.93	84.82	86.55	86.55	35,412
Dec 31, 2024	85.88	85.88	85.08	85.85	85.85	13,919
Dec 30, 2024	86.00	86.07	84.67	85.45	85.45	27,717
Dec 27, 2024	84.80	87.59	83.00	86.20	86.20	45,639
Dec 24, 2024	86.90	88.33	86.68	86.75	86.75	12,059
Dec 23, 2024	87.47	87.47	85.99	86.50	86.50	24,295
Dec 20, 2024	86.13	88.19	84.57	87.60	87.60	47,423
Dec 19, 2024	85.50	88.39	85.50	86.85	86.85	34,177
Dec 18, 2024	90.50	91.08	88.80	89.80	89.80	25,202
Dec 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Dec 2, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 29, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 28, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 27, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 26, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 25, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 22, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 21, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 20, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 15, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 14, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 8, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 7, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Nov 1, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 31, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 29, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 28, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 25, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 24, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 23, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 22, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 21, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 15, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 14, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 8, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 7, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 2, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 1, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 27, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 26, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 25, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 24, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 23, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 20, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 2, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 29, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 28, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 27, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 23, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 22, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 21, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 20, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 15, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 14, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 8, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 7, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 2, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 1, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 31, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 29, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 26, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 25, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 24, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 23, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 22, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 15, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 8, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 2, 2024	65.25	65.25	65.25	65.25	65.25	-
Jul 1, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 28, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 27, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 26, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 25, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 24, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 21, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 20, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 14, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 13, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 7, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Jun 3, 2024	65.25	65.25	65.25	65.25	65.25	-
May 31, 2024	65.25	65.25	65.25	65.25	65.25	-
May 30, 2024	65.25	65.25	65.25	65.25	65.25	-
May 29, 2024	65.25	65.25	65.25	65.25	65.25	-
May 28, 2024	65.25	65.25	65.25	65.25	65.25	-
May 24, 2024	65.25	65.25	65.25	65.25	65.25	-
May 23, 2024	65.25	65.25	65.25	65.25	65.25	-
May 22, 2024	65.25	65.25	65.25	65.25	65.25	-
May 21, 2024	65.25	65.25	65.25	65.25	65.25	-
May 20, 2024	65.25	65.25	65.25	65.25	65.25	-
May 17, 2024	65.25	65.25	65.25	65.25	65.25	-
May 16, 2024	65.25	65.25	65.25	65.25	65.25	-
May 15, 2024	65.25	65.25	65.25	65.25	65.25	-
May 14, 2024	65.25	65.25	65.25	65.25	65.25	-
May 13, 2024	65.25	65.25	65.25	65.25	65.25	-
May 10, 2024	65.25	65.25	65.25	65.25	65.25	-
May 9, 2024	65.25	65.25	65.25	65.25	65.25	-
May 8, 2024	65.25	65.25	65.25	65.25	65.25	-
May 7, 2024	65.25	65.25	65.25	65.25	65.25	-
May 3, 2024	65.25	65.25	65.25	65.25	65.25	-
May 2, 2024	65.25	65.25	65.25	65.25	65.25	-
May 1, 2024	65.25	65.25	65.25	65.25	65.25	-
Apr 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Apr 29, 2024	65.25	65.25	65.25	65.25	65.25	-
Apr 26, 2024	64.12	65.89	63.77	65.25	65.25	251,247
Apr 25, 2024	63.60	64.10	62.95	63.60	63.60	38,394
Apr 24, 2024	64.08	65.09	64.07	64.65	64.65	35,933
Apr 23, 2024	63.29	64.68	63.28	64.25	64.25	56,610
Apr 22, 2024	63.03	63.54	62.49	62.80	62.80	47,495
Apr 19, 2024	60.80	62.45	60.80	62.05	62.05	827,709
Apr 18, 2024	63.50	63.85	61.95	62.75	62.75	53,297
Apr 17, 2024	63.78	63.97	62.58	63.05	63.05	64,810
Apr 16, 2024	63.28	64.20	62.00	63.80	63.80	1,018,688
Apr 15, 2024	64.59	65.43	63.68	64.70	64.70	90,420
Apr 12, 2024	65.20	65.96	64.17	65.30	65.30	54,066
Apr 11, 2024	66.16	66.25	64.67	64.90	64.90	81,700
Apr 10, 2024	67.19	67.19	65.10	65.95	65.95	66,690
Apr 9, 2024	67.00	67.25	66.40	66.65	66.65	64,518
Apr 8, 2024	65.00	66.70	65.00	66.35	66.35	62,417
Apr 5, 2024	64.37	65.46	64.07	64.70	64.70	79,040
Apr 4, 2024	65.80	66.34	65.48	65.90	65.90	52,153
Apr 3, 2024	64.60	65.35	64.41	65.05	65.05	37,837
Apr 2, 2024	64.94	64.94	63.59	64.30	64.30	83,400
Mar 28, 2024	66.95	67.71	66.41	67.50	67.50	113,617
Mar 27, 2024	67.24	68.20	66.14	66.68	66.68	103,700
Mar 26, 2024	66.64	67.97	66.50	67.20	67.20	121,077
Mar 25, 2024	65.50	66.38	64.79	65.90	65.90	84,996
Mar 22, 2024	66.62	67.25	64.93	65.35	65.35	117,279
Mar 21, 2024	65.50	66.98	65.07	66.45	66.45	203,640
Mar 20, 2024	63.46	65.13	63.12	63.67	63.67	51,923
Mar 19, 2024	64.23	64.23	62.80	63.10	63.10	192,700
Mar 18, 2024	63.24	64.75	63.08	64.40	64.40	154,488
Mar 15, 2024	63.00	63.83	62.45	62.90	62.90	77,941
Mar 14, 2024	62.50	64.19	62.27	63.10	63.10	363,258
Mar 13, 2024	59.98	63.27	59.82	62.25	62.25	234,898
Mar 12, 2024	60.16	60.45	59.30	60.15	60.15	95,272
Mar 11, 2024	59.22	60.22	59.00	60.00	60.00	167,395
Mar 8, 2024	58.72	59.51	58.27	58.90	58.90	105,961
Mar 7, 2024	58.12	58.99	57.96	58.45	58.45	363,874

FCHl.XC

GACB.L General Accident PLC

121.50

+0.41%

47IE.L S&U plc

65.00

0.00%

GACA.L General Accident Plc

138.25

0.00%

EQLS.L Equals Group plc

138.00

-0.72%

CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited

1,602.10

-0.97%

BANK.L Fiinu Plc

8.75

-2.78%

LIT.L Litigation Capital Management Limited

64.20

-4.18%

HAT.L H&T Group plc

384.00

+3.23%

IPF.L International Personal Finance plc

135.00

+2.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PayPal Holdings, Inc. (0R9U.IL)

Related Tickers