Frankfurt - Delayed Quote EUR
PayPal Holdings, Inc. (2PP.F)
57.10
+0.19
+(0.33%)
At close: April 25 at 6:32:22 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.60 | 57.60 | 56.70 | 57.10 | 57.10 | 998 |
| Apr 24, 2025 | 55.30 | 56.91 | 54.50 | 56.91 | 56.91 | 1,239 |
| Apr 23, 2025 | 55.00 | 56.30 | 54.79 | 55.29 | 55.29 | 1,423 |
| Apr 22, 2025 | 53.60 | 53.60 | 52.63 | 53.50 | 53.50 | 1,295 |
| Apr 17, 2025 | 53.85 | 54.12 | 52.50 | 54.05 | 54.05 | 3,254 |
| Apr 16, 2025 | 54.50 | 54.58 | 52.49 | 52.69 | 52.69 | 3,559 |
| Apr 15, 2025 | 54.90 | 55.55 | 54.82 | 54.99 | 54.99 | 2,307 |
| Apr 14, 2025 | 56.00 | 56.40 | 54.69 | 55.24 | 55.24 | 5,761 |
| Apr 11, 2025 | 54.50 | 55.34 | 53.00 | 55.34 | 55.34 | 5,951 |
| Apr 10, 2025 | 58.39 | 58.40 | 53.00 | 53.78 | 53.78 | 3,656 |
| Apr 9, 2025 | 50.10 | 58.23 | 50.10 | 58.15 | 58.15 | 5,357 |
| Apr 8, 2025 | 53.60 | 56.02 | 51.72 | 51.72 | 51.72 | 13,089 |
| Apr 7, 2025 | 52.00 | 55.51 | 49.15 | 53.53 | 53.53 | 12,241 |
| Apr 4, 2025 | 55.50 | 55.73 | 51.97 | 54.00 | 54.00 | 9,195 |
| Apr 3, 2025 | 60.00 | 60.00 | 55.00 | 56.21 | 56.21 | 6,726 |
| Apr 2, 2025 | 61.17 | 62.23 | 60.51 | 62.00 | 62.00 | 798 |
| Apr 1, 2025 | 60.22 | 61.25 | 60.10 | 61.11 | 61.11 | 2,431 |
| Mar 31, 2025 | 60.00 | 60.29 | 58.60 | 60.18 | 60.18 | 4,639 |
| Mar 28, 2025 | 64.00 | 64.00 | 60.01 | 60.01 | 60.01 | 2,689 |
| Mar 27, 2025 | 64.91 | 64.91 | 63.90 | 63.90 | 63.90 | 2,466 |
| Mar 26, 2025 | 65.90 | 66.50 | 64.77 | 64.77 | 64.77 | 1,780 |
| Mar 25, 2025 | 65.91 | 66.25 | 65.12 | 65.75 | 65.75 | 3,275 |
| Mar 24, 2025 | 65.30 | 66.00 | 65.29 | 65.55 | 65.55 | 1,481 |
| Mar 21, 2025 | 64.20 | 64.25 | 63.40 | 64.25 | 64.25 | 511 |
| Mar 20, 2025 | 64.79 | 65.36 | 64.03 | 64.15 | 64.15 | 678 |
| Mar 19, 2025 | 63.02 | 64.51 | 63.02 | 64.38 | 64.38 | 2,085 |
| Mar 18, 2025 | 63.80 | 64.01 | 62.83 | 63.14 | 63.14 | 3,328 |
| Mar 17, 2025 | 62.80 | 64.20 | 62.70 | 63.74 | 63.74 | 4,094 |
| Mar 14, 2025 | 62.70 | 63.28 | 62.08 | 63.12 | 63.12 | 3,674 |
| Mar 13, 2025 | 63.08 | 63.10 | 61.49 | 61.77 | 61.77 | 2,583 |
| Mar 12, 2025 | 62.60 | 63.70 | 62.31 | 63.09 | 63.09 | 2,407 |
| Mar 11, 2025 | 63.00 | 63.18 | 61.50 | 62.31 | 62.31 | 7,923 |
| Mar 10, 2025 | 65.00 | 65.00 | 61.90 | 63.25 | 63.25 | 4,113 |
| Mar 7, 2025 | 63.60 | 65.33 | 62.52 | 65.33 | 65.33 | 13,279 |
| Mar 6, 2025 | 64.80 | 64.80 | 63.00 | 63.17 | 63.17 | 3,122 |
| Mar 5, 2025 | 65.00 | 65.00 | 62.99 | 64.48 | 64.48 | 10,040 |
| Mar 4, 2025 | 66.40 | 66.79 | 63.11 | 63.60 | 63.60 | 9,694 |
| Mar 3, 2025 | 68.50 | 68.90 | 66.66 | 66.66 | 66.66 | 4,897 |
| Feb 28, 2025 | 68.05 | 68.87 | 67.15 | 68.30 | 68.30 | 4,849 |
| Feb 27, 2025 | 68.90 | 69.42 | 67.80 | 67.92 | 67.92 | 3,394 |
| Feb 26, 2025 | 70.70 | 71.28 | 68.50 | 68.82 | 68.82 | 3,246 |
| Feb 25, 2025 | 71.70 | 74.39 | 69.20 | 70.43 | 70.43 | 5,420 |
| Feb 24, 2025 | 71.80 | 72.14 | 70.87 | 72.14 | 72.14 | 18,641 |
| Feb 21, 2025 | 74.07 | 74.35 | 71.74 | 71.88 | 71.88 | 3,853 |
| Feb 20, 2025 | 74.50 | 75.06 | 73.45 | 73.83 | 73.83 | 2,224 |
| Feb 19, 2025 | 75.30 | 75.62 | 74.39 | 75.14 | 75.14 | 3,190 |
| Feb 18, 2025 | 75.00 | 75.44 | 74.50 | 74.85 | 74.85 | 4,067 |
| Feb 17, 2025 | 75.00 | 75.06 | 74.33 | 74.87 | 74.87 | 1,921 |
| Feb 14, 2025 | 73.00 | 74.12 | 73.00 | 74.08 | 74.08 | 2,502 |
| Feb 13, 2025 | 73.50 | 74.08 | 72.61 | 72.72 | 72.72 | 6,651 |
| Feb 12, 2025 | 72.80 | 73.87 | 72.33 | 73.70 | 73.70 | 5,273 |
| Feb 11, 2025 | 76.20 | 76.20 | 73.58 | 73.58 | 73.58 | 9,494 |
| Feb 10, 2025 | 75.59 | 76.50 | 75.13 | 76.12 | 76.12 | 4,241 |
| Feb 7, 2025 | 75.88 | 76.70 | 74.81 | 74.81 | 74.81 | 3,903 |
| Feb 6, 2025 | 76.90 | 77.32 | 75.60 | 75.90 | 75.90 | 5,622 |
| Feb 5, 2025 | 75.99 | 76.34 | 74.80 | 76.26 | 76.26 | 6,931 |
| Feb 4, 2025 | 87.00 | 90.66 | 74.89 | 74.89 | 74.89 | 20,058 |
| Feb 3, 2025 | 82.50 | 86.84 | 82.50 | 86.84 | 86.84 | 3,583 |
| Jan 31, 2025 | 86.30 | 87.00 | 86.13 | 86.26 | 86.26 | 1,678 |
| Jan 30, 2025 | 85.59 | 87.00 | 85.45 | 85.93 | 85.93 | 1,718 |
| Jan 29, 2025 | 84.50 | 85.30 | 84.50 | 85.17 | 85.17 | 1,582 |
| Jan 28, 2025 | 85.70 | 86.55 | 83.40 | 85.05 | 85.05 | 2,721 |
| Jan 27, 2025 | 82.95 | 85.47 | 82.90 | 85.33 | 85.33 | 6,841 |
| Jan 24, 2025 | 85.88 | 85.88 | 84.80 | 84.80 | 84.80 | 3,939 |
| Jan 23, 2025 | 85.99 | 86.45 | 84.85 | 85.57 | 85.57 | 2,901 |
| Jan 22, 2025 | 86.50 | 86.50 | 85.79 | 86.30 | 86.30 | 6,470 |
| Jan 21, 2025 | 88.41 | 89.61 | 86.00 | 86.32 | 86.32 | 3,566 |
| Jan 20, 2025 | 89.80 | 89.80 | 88.10 | 88.20 | 88.20 | 2,354 |
| Jan 17, 2025 | 86.79 | 90.61 | 86.62 | 89.65 | 89.65 | 4,957 |
| Jan 16, 2025 | 87.64 | 87.77 | 86.73 | 86.87 | 86.87 | 2,076 |
| Jan 15, 2025 | 84.86 | 87.56 | 84.51 | 87.43 | 87.43 | 5,553 |
| Jan 14, 2025 | 82.10 | 84.81 | 82.10 | 84.34 | 84.34 | 3,115 |
| Jan 13, 2025 | 80.50 | 82.12 | 79.83 | 82.12 | 82.12 | 6,269 |
| Jan 10, 2025 | 84.20 | 85.02 | 80.56 | 81.76 | 81.76 | 2,540 |
| Jan 9, 2025 | 85.02 | 85.18 | 84.19 | 85.00 | 85.00 | 3,012 |
| Jan 8, 2025 | 85.35 | 85.58 | 84.30 | 85.30 | 85.30 | 5,481 |
| Jan 7, 2025 | 86.10 | 86.12 | 84.92 | 84.92 | 84.92 | 2,574 |
| Jan 6, 2025 | 85.50 | 86.68 | 84.60 | 86.08 | 86.08 | 3,609 |
| Jan 3, 2025 | 84.39 | 85.00 | 83.74 | 84.99 | 84.99 | 1,152 |
| Jan 2, 2025 | 82.10 | 84.80 | 82.10 | 83.98 | 83.98 | 2,390 |
| Dec 30, 2024 | 83.29 | 83.29 | 82.35 | 82.35 | 82.35 | 543 |
| Dec 27, 2024 | 84.20 | 84.20 | 82.87 | 83.40 | 83.40 | 5,757 |
| Dec 23, 2024 | 83.80 | 84.16 | 82.94 | 83.35 | 83.35 | 1,808 |
| Dec 20, 2024 | 83.69 | 84.25 | 81.34 | 84.23 | 84.23 | 4,942 |
| Dec 19, 2024 | 82.19 | 84.68 | 81.79 | 83.98 | 83.98 | 2,933 |
| Dec 18, 2024 | 86.39 | 86.83 | 82.44 | 82.44 | 82.44 | 3,346 |
| Dec 17, 2024 | 86.94 | 87.41 | 86.13 | 86.35 | 86.35 | 2,721 |
| Dec 16, 2024 | 86.47 | 87.40 | 85.91 | 86.85 | 86.85 | 1,860 |
| Dec 13, 2024 | 86.53 | 86.89 | 85.90 | 86.83 | 86.83 | 4,637 |
| Dec 12, 2024 | 86.01 | 86.50 | 85.61 | 85.76 | 85.76 | 1,259 |
| Dec 11, 2024 | 84.10 | 86.43 | 84.10 | 86.30 | 86.30 | 2,324 |
| Dec 10, 2024 | 85.15 | 85.71 | 83.97 | 83.97 | 83.97 | 6,138 |
| Dec 9, 2024 | 85.50 | 87.60 | 84.76 | 86.12 | 86.12 | 4,001 |
| Dec 6, 2024 | 83.50 | 85.20 | 83.50 | 85.20 | 85.20 | 4,611 |
| Dec 5, 2024 | 84.60 | 84.90 | 84.07 | 84.75 | 84.75 | 2,516 |
| Dec 4, 2024 | 80.15 | 85.62 | 80.00 | 85.50 | 85.50 | 14,012 |
| Dec 3, 2024 | 82.50 | 82.50 | 80.20 | 80.93 | 80.93 | 4,898 |
| Dec 2, 2024 | 82.00 | 83.00 | 81.65 | 82.42 | 82.42 | 7,582 |
| Nov 29, 2024 | 82.80 | 82.80 | 81.45 | 82.13 | 82.13 | 5,371 |
| Nov 28, 2024 | 82.00 | 83.01 | 81.98 | 82.63 | 82.63 | 3,025 |
| Nov 27, 2024 | 82.60 | 82.92 | 81.88 | 81.88 | 81.88 | 2,337 |
| Nov 26, 2024 | 84.00 | 84.00 | 82.94 | 82.94 | 82.94 | 1,303 |
| Nov 25, 2024 | 83.50 | 84.27 | 82.98 | 83.01 | 83.01 | 3,318 |
| Nov 22, 2024 | 81.30 | 83.11 | 80.58 | 83.11 | 83.11 | 1,138 |
| Nov 21, 2024 | 80.14 | 81.27 | 80.06 | 81.27 | 81.27 | 3,014 |
| Nov 20, 2024 | 80.00 | 80.61 | 79.47 | 80.34 | 80.34 | 5,035 |
| Nov 19, 2024 | 79.30 | 80.04 | 78.00 | 79.17 | 79.17 | 2,493 |
| Nov 18, 2024 | 81.80 | 83.05 | 79.94 | 79.94 | 79.94 | 35,823 |
| Nov 15, 2024 | 80.80 | 81.38 | 80.04 | 81.27 | 81.27 | 1,008 |
| Nov 14, 2024 | 82.58 | 83.48 | 81.41 | 81.41 | 81.41 | 3,351 |
| Nov 13, 2024 | 80.80 | 83.07 | 80.75 | 82.70 | 82.70 | 40,231 |
| Nov 12, 2024 | 81.00 | 82.40 | 80.51 | 81.07 | 81.07 | 18,389 |
| Nov 11, 2024 | 78.00 | 82.08 | 77.60 | 81.04 | 81.04 | 12,277 |
| Nov 8, 2024 | 75.00 | 77.34 | 74.83 | 77.02 | 77.02 | 3,847 |
| Nov 7, 2024 | 75.20 | 76.21 | 75.20 | 75.50 | 75.50 | 3,924 |
| Nov 6, 2024 | 74.50 | 76.51 | 73.66 | 75.96 | 75.96 | 25,755 |
| Nov 5, 2024 | 72.00 | 72.63 | 71.57 | 72.25 | 72.25 | 2,288 |
| Nov 4, 2024 | 70.60 | 71.76 | 70.00 | 71.76 | 71.76 | 3,716 |
| Nov 1, 2024 | 72.78 | 73.02 | 70.50 | 71.20 | 71.20 | 3,577 |
| Oct 31, 2024 | 71.21 | 73.27 | 71.21 | 72.86 | 72.86 | 2,474 |
| Oct 30, 2024 | 74.05 | 74.20 | 71.92 | 72.20 | 72.20 | 3,476 |
| Oct 29, 2024 | 79.52 | 79.56 | 71.01 | 73.91 | 73.91 | 54,329 |
| Oct 28, 2024 | 76.10 | 78.68 | 76.08 | 78.68 | 78.68 | 5,490 |
| Oct 25, 2024 | 75.21 | 76.20 | 75.10 | 75.52 | 75.52 | 2,135 |
| Oct 24, 2024 | 74.95 | 76.24 | 74.92 | 75.32 | 75.32 | 2,126 |
| Oct 23, 2024 | 74.66 | 76.00 | 74.54 | 74.77 | 74.77 | 2,349 |
| Oct 22, 2024 | 74.60 | 75.24 | 73.75 | 75.24 | 75.24 | 2,422 |
| Oct 21, 2024 | 74.20 | 75.01 | 73.35 | 74.82 | 74.82 | 2,834 |
| Oct 18, 2024 | 73.30 | 74.45 | 73.30 | 74.45 | 74.45 | 1,272 |
| Oct 17, 2024 | 74.90 | 74.94 | 73.40 | 74.17 | 74.17 | 4,241 |
| Oct 16, 2024 | 72.65 | 74.09 | 72.65 | 74.09 | 74.09 | 7,471 |
| Oct 15, 2024 | 74.20 | 74.20 | 72.16 | 73.00 | 73.00 | 4,823 |
| Oct 14, 2024 | 73.30 | 74.23 | 73.30 | 73.90 | 73.90 | 3,652 |
| Oct 11, 2024 | 72.00 | 73.57 | 71.87 | 73.52 | 73.52 | 4,937 |
| Oct 10, 2024 | 74.21 | 74.27 | 71.90 | 72.54 | 72.54 | 4,840 |
| Oct 9, 2024 | 73.97 | 74.85 | 73.57 | 74.61 | 74.61 | 7,396 |
| Oct 8, 2024 | 73.00 | 74.12 | 72.51 | 74.01 | 74.01 | 5,083 |
| Oct 7, 2024 | 72.01 | 73.24 | 71.87 | 73.13 | 73.13 | 2,136 |
| Oct 4, 2024 | 69.80 | 72.54 | 69.80 | 72.03 | 72.03 | 2,985 |
| Oct 3, 2024 | 69.90 | 69.90 | 69.20 | 69.36 | 69.36 | 658 |
| Oct 2, 2024 | 70.00 | 70.16 | 68.99 | 70.16 | 70.16 | 4,209 |
| Oct 1, 2024 | 69.50 | 70.50 | 69.12 | 69.89 | 69.89 | 7,103 |
| Sep 30, 2024 | 70.20 | 70.20 | 68.67 | 69.97 | 69.97 | 3,431 |
| Sep 27, 2024 | 71.98 | 72.90 | 69.85 | 69.85 | 69.85 | 3,878 |
| Sep 26, 2024 | 70.20 | 71.79 | 69.88 | 71.79 | 71.79 | 4,134 |
| Sep 25, 2024 | 69.70 | 70.30 | 69.52 | 69.90 | 69.90 | 2,910 |
| Sep 24, 2024 | 70.20 | 70.81 | 69.85 | 69.99 | 69.99 | 8,983 |
| Sep 23, 2024 | 69.50 | 70.70 | 68.45 | 69.73 | 69.73 | 3,366 |
| Sep 20, 2024 | 69.39 | 69.43 | 68.00 | 68.25 | 68.25 | 3,148 |
| Sep 19, 2024 | 66.74 | 70.00 | 66.64 | 69.39 | 69.39 | 7,033 |
| Sep 18, 2024 | 64.33 | 65.51 | 64.22 | 65.35 | 65.35 | 2,478 |
| Sep 17, 2024 | 63.60 | 64.80 | 63.60 | 64.19 | 64.19 | 2,498 |
| Sep 16, 2024 | 62.70 | 63.83 | 62.70 | 63.83 | 63.83 | 5,411 |
| Sep 13, 2024 | 63.32 | 63.76 | 63.06 | 63.45 | 63.45 | 1,139 |
| Sep 12, 2024 | 62.96 | 63.40 | 62.94 | 63.40 | 63.40 | 1,682 |
| Sep 11, 2024 | 61.70 | 62.89 | 61.67 | 62.89 | 62.89 | 2,442 |
| Sep 10, 2024 | 62.41 | 62.94 | 61.41 | 62.22 | 62.22 | 1,562 |
| Sep 9, 2024 | 61.80 | 63.66 | 61.80 | 63.03 | 63.03 | 2,504 |
| Sep 6, 2024 | 64.50 | 64.64 | 61.97 | 61.97 | 61.97 | 1,806 |
| Sep 5, 2024 | 65.11 | 65.89 | 64.79 | 65.00 | 65.00 | 1,475 |
| Sep 4, 2024 | 64.55 | 66.00 | 64.09 | 66.00 | 66.00 | 2,023 |
| Sep 3, 2024 | 64.40 | 65.82 | 64.40 | 65.11 | 65.11 | 1,890 |
| Sep 2, 2024 | 65.48 | 65.48 | 64.44 | 64.44 | 64.44 | 2,037 |
| Aug 30, 2024 | 66.90 | 66.90 | 64.97 | 65.46 | 65.46 | 2,672 |
| Aug 29, 2024 | 63.24 | 66.67 | 62.00 | 66.01 | 66.01 | 3,401 |
| Aug 28, 2024 | 64.01 | 64.21 | 63.16 | 63.16 | 63.16 | 3,085 |
| Aug 27, 2024 | 64.10 | 64.59 | 63.98 | 63.98 | 63.98 | 1,757 |
| Aug 26, 2024 | 63.80 | 65.33 | 63.80 | 64.43 | 64.43 | 3,058 |
| Aug 23, 2024 | 64.56 | 64.93 | 63.55 | 64.17 | 64.17 | 2,000 |
| Aug 22, 2024 | 64.11 | 65.82 | 64.00 | 64.58 | 64.58 | 8,059 |
| Aug 21, 2024 | 65.00 | 65.00 | 63.92 | 64.00 | 64.00 | 3,773 |
| Aug 20, 2024 | 62.80 | 65.12 | 62.55 | 64.81 | 64.81 | 1,616 |
| Aug 19, 2024 | 60.60 | 62.55 | 60.60 | 62.49 | 62.49 | 2,189 |
| Aug 16, 2024 | 61.70 | 62.21 | 61.30 | 61.75 | 61.75 | 3,006 |
| Aug 15, 2024 | 60.60 | 62.00 | 60.05 | 61.88 | 61.88 | 5,659 |
| Aug 14, 2024 | 59.52 | 60.13 | 58.78 | 60.13 | 60.13 | 1,845 |
| Aug 13, 2024 | 58.38 | 59.60 | 58.28 | 59.60 | 59.60 | 1,769 |
| Aug 12, 2024 | 60.00 | 60.00 | 58.84 | 58.84 | 58.84 | 3,893 |
| Aug 9, 2024 | 59.03 | 59.79 | 58.70 | 59.49 | 59.49 | 2,120 |
| Aug 8, 2024 | 57.37 | 59.10 | 57.34 | 59.00 | 59.00 | 1,057 |
| Aug 7, 2024 | 57.96 | 59.39 | 57.71 | 58.90 | 58.90 | 2,365 |
| Aug 6, 2024 | 56.01 | 58.11 | 55.70 | 57.43 | 57.43 | 2,405 |
| Aug 5, 2024 | 53.05 | 55.72 | 51.90 | 54.96 | 54.96 | 8,407 |
| Aug 2, 2024 | 58.60 | 59.77 | 55.91 | 56.81 | 56.81 | 3,695 |
| Aug 1, 2024 | 60.60 | 62.10 | 60.22 | 60.48 | 60.48 | 5,507 |
| Jul 31, 2024 | 59.50 | 61.82 | 59.43 | 60.76 | 60.76 | 12,461 |
| Jul 30, 2024 | 54.50 | 59.66 | 53.99 | 58.84 | 58.84 | 11,912 |
| Jul 29, 2024 | 53.51 | 54.50 | 53.51 | 54.50 | 54.50 | 4,876 |
| Jul 26, 2024 | 53.20 | 53.44 | 52.70 | 53.34 | 53.34 | 3,648 |
| Jul 25, 2024 | 53.40 | 53.85 | 52.88 | 52.88 | 52.88 | 3,786 |
| Jul 24, 2024 | 54.64 | 54.87 | 53.61 | 53.61 | 53.61 | 2,113 |
| Jul 23, 2024 | 55.56 | 56.13 | 55.36 | 55.36 | 55.36 | 2,809 |
| Jul 22, 2024 | 55.00 | 55.79 | 54.62 | 55.79 | 55.79 | 3,195 |
| Jul 19, 2024 | 55.80 | 55.80 | 54.16 | 54.22 | 54.22 | 1,894 |
| Jul 18, 2024 | 56.36 | 56.36 | 55.28 | 55.28 | 55.28 | 1,411 |
| Jul 17, 2024 | 56.80 | 56.80 | 55.70 | 55.88 | 55.88 | 3,243 |
| Jul 16, 2024 | 55.88 | 56.80 | 55.40 | 56.80 | 56.80 | 3,642 |
| Jul 15, 2024 | 55.43 | 55.96 | 54.94 | 55.55 | 55.55 | 3,688 |
| Jul 12, 2024 | 55.37 | 55.50 | 55.08 | 55.32 | 55.32 | 640 |
| Jul 11, 2024 | 54.30 | 56.00 | 54.17 | 55.24 | 55.24 | 5,540 |
| Jul 10, 2024 | 54.78 | 54.78 | 53.95 | 54.31 | 54.31 | 1,586 |
| Jul 9, 2024 | 54.61 | 54.91 | 54.17 | 54.91 | 54.91 | 1,490 |
| Jul 8, 2024 | 55.02 | 55.48 | 54.24 | 54.60 | 54.60 | 920 |
| Jul 5, 2024 | 55.24 | 55.33 | 54.48 | 55.17 | 55.17 | 1,388 |
| Jul 4, 2024 | 55.73 | 55.73 | 55.08 | 55.40 | 55.40 | 1,551 |
| Jul 3, 2024 | 54.93 | 55.30 | 54.68 | 55.26 | 55.26 | 1,124 |
| Jul 2, 2024 | 53.64 | 54.92 | 53.60 | 54.72 | 54.72 | 3,133 |
| Jul 1, 2024 | 54.27 | 54.32 | 53.27 | 53.71 | 53.71 | 10,314 |
| Jun 28, 2024 | 54.73 | 54.87 | 54.20 | 54.24 | 54.24 | 2,591 |
| Jun 27, 2024 | 54.32 | 54.53 | 53.70 | 54.38 | 54.38 | 3,733 |
| Jun 26, 2024 | 55.44 | 56.07 | 54.49 | 54.77 | 54.77 | 8,911 |
| Jun 25, 2024 | 55.40 | 55.63 | 55.28 | 55.40 | 55.40 | 9,584 |
| Jun 24, 2024 | 56.76 | 56.76 | 55.51 | 55.51 | 55.51 | 1,465 |
| Jun 21, 2024 | 55.99 | 56.44 | 55.63 | 56.22 | 56.22 | 2,909 |
| Jun 20, 2024 | 54.50 | 55.77 | 54.50 | 55.77 | 55.77 | 4,642 |
| Jun 19, 2024 | 54.50 | 55.29 | 54.10 | 54.88 | 54.88 | 4,947 |
| Jun 18, 2024 | 56.15 | 56.33 | 55.00 | 55.10 | 55.10 | 3,121 |
| Jun 17, 2024 | 56.75 | 56.88 | 55.55 | 56.11 | 56.11 | 4,018 |
| Jun 14, 2024 | 58.00 | 58.00 | 56.53 | 56.53 | 56.53 | 2,754 |
| Jun 13, 2024 | 59.00 | 59.44 | 57.47 | 57.49 | 57.49 | 5,905 |
| Jun 12, 2024 | 60.70 | 60.80 | 58.35 | 58.76 | 58.76 | 4,859 |
| Jun 11, 2024 | 62.50 | 62.50 | 60.20 | 60.20 | 60.20 | 3,075 |
| Jun 10, 2024 | 62.90 | 63.06 | 61.53 | 62.42 | 62.42 | 2,807 |
| Jun 7, 2024 | 61.86 | 63.02 | 61.37 | 62.42 | 62.42 | 3,029 |
| Jun 6, 2024 | 58.94 | 62.00 | 58.64 | 61.53 | 61.53 | 3,393 |
| Jun 5, 2024 | 58.47 | 58.73 | 58.08 | 58.29 | 58.29 | 3,482 |
| Jun 4, 2024 | 58.14 | 58.71 | 57.71 | 58.23 | 58.23 | 1,258 |
| Jun 3, 2024 | 58.00 | 58.53 | 57.89 | 58.08 | 58.08 | 3,032 |
| May 31, 2024 | 58.00 | 58.32 | 57.21 | 57.73 | 57.73 | 3,869 |
| May 30, 2024 | 55.80 | 58.26 | 55.80 | 57.97 | 57.97 | 1,522 |
| May 29, 2024 | 56.70 | 57.08 | 56.20 | 56.70 | 56.70 | 5,281 |
| May 28, 2024 | 56.50 | 57.78 | 56.50 | 57.11 | 57.11 | 2,155 |
| May 27, 2024 | 56.75 | 56.89 | 56.35 | 56.66 | 56.66 | 5,623 |
| May 24, 2024 | 56.50 | 57.21 | 56.50 | 56.81 | 56.81 | 2,366 |
| May 23, 2024 | 56.80 | 57.65 | 56.68 | 56.94 | 56.94 | 6,038 |
| May 22, 2024 | 59.07 | 59.09 | 57.40 | 57.40 | 57.40 | 2,682 |
| May 21, 2024 | 59.90 | 59.90 | 58.74 | 58.80 | 58.80 | 32,067 |
| May 20, 2024 | 59.00 | 59.59 | 58.85 | 59.45 | 59.45 | 2,568 |
| May 17, 2024 | 58.80 | 59.44 | 58.80 | 59.26 | 59.26 | 2,538 |
| May 16, 2024 | 58.84 | 59.11 | 58.40 | 58.80 | 58.80 | 2,075 |
| May 15, 2024 | 59.70 | 60.17 | 58.50 | 58.63 | 58.63 | 2,741 |
| May 14, 2024 | 59.29 | 59.93 | 59.28 | 59.73 | 59.73 | 1,877 |
| May 13, 2024 | 59.00 | 59.50 | 58.45 | 59.25 | 59.25 | 1,728 |
| May 10, 2024 | 59.93 | 60.11 | 58.54 | 58.54 | 58.54 | 1,825 |
| May 9, 2024 | 59.47 | 59.47 | 59.12 | 59.20 | 59.20 | 302 |
| May 8, 2024 | 61.00 | 61.31 | 59.45 | 59.59 | 59.59 | 4,295 |
| May 7, 2024 | 60.90 | 61.90 | 60.71 | 61.42 | 61.42 | 2,381 |
| May 6, 2024 | 60.80 | 61.24 | 60.23 | 60.76 | 60.76 | 2,595 |
| May 3, 2024 | 62.20 | 62.79 | 60.35 | 60.81 | 60.81 | 4,326 |
| May 2, 2024 | 62.80 | 62.80 | 61.60 | 62.56 | 62.56 | 5,169 |
| Apr 30, 2024 | 62.90 | 67.60 | 60.00 | 63.77 | 63.77 | 16,010 |
| Apr 29, 2024 | 61.50 | 62.90 | 61.50 | 62.55 | 62.55 | 3,652 |
| Apr 26, 2024 | 60.12 | 61.88 | 59.70 | 61.84 | 61.84 | 1,801 |
| Apr 25, 2024 | 59.60 | 60.18 | 58.93 | 59.80 | 59.80 | 3,714 |
Related Tickers
3V64.F Visa Inc.
295.25
+0.25%
M4I.F Mastercard Incorporated
468.75
+0.19%
AEC1.F American Express Company
235.90
+0.23%
V.MX Visa Inc.
6,563.60
+0.12%
6B0.F SoFi Technologies, Inc.
11.30
+4.22%
OMF OneMain Holdings, Inc.
48.79
+0.21%
OPFI OppFi Inc.
9.27
-1.07%
V Visa Inc.
335.17
-0.16%
UPST Upstart Holdings, Inc.
48.68
+4.22%
COF Capital One Financial Corporation
182.73
-1.25%