Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1PYPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 57.27 | -0.23 | -0.40% | 57.68 | 57.75 | 56.89 | 564 |
| Jun 13 2024 | 57.50 | -1.10 | -1.88% | 59.01 | 59.01 | 57.50 | 2,126 |
| Jun 12 2024 | 58.60 | -1.80 | -2.98% | 60.57 | 60.79 | 58.60 | 1,732 |
| Jun 11 2024 | 60.40 | -2.01 | -3.22% | 62.33 | 62.50 | 60.40 | 2,264 |
| Jun 10 2024 | 62.41 | -0.04 | -0.06% | 64.44 | 64.44 | 62.10 | 1,240 |
| Jun 07 2024 | 62.45 | 1.66 | 2.73% | 62.06 | 62.50 | 61.20 | 2,900 |
| Jun 06 2024 | 60.79 | 2.61 | 4.49% | 58.56 | 61.20 | 58.56 | 1,599 |
| Jun 05 2024 | 58.18 | -0.35 | -0.60% | 58.53 | 58.75 | 57.85 | 1,128 |
| Jun 04 2024 | 58.53 | 0.53 | 0.91% | 58.00 | 58.53 | 57.70 | 648 |
| Jun 03 2024 | 58.00 | 0.69 | 1.20% | 58.15 | 58.27 | 58.00 | 213 |
| May 31 2024 | 57.31 | -0.99 | -1.70% | 57.67 | 58.21 | 57.31 | 892 |
| May 30 2024 | 58.30 | 1.62 | 2.86% | 56.43 | 58.30 | 56.43 | 799 |
| May 29 2024 | 56.68 | -0.73 | -1.27% | 57.35 | 57.35 | 56.68 | 381 |
| May 28 2024 | 57.41 | 0.81 | 1.43% | 56.70 | 58.14 | 56.68 | 1,048 |
| May 27 2024 | 56.60 | -0.08 | -0.14% | 58.17 | 58.17 | 56.60 | 1,098 |
| May 24 2024 | 56.68 | -0.94 | -1.63% | 57.18 | 57.27 | 56.68 | 669 |
| May 23 2024 | 57.62 | -0.12 | -0.21% | 57.79 | 57.83 | 57.25 | 630 |
| May 22 2024 | 57.74 | -1.06 | -1.80% | 58.94 | 59.21 | 57.40 | 1,725 |
| May 21 2024 | 58.80 | -0.77 | -1.29% | 59.50 | 59.50 | 58.70 | 826 |
| May 20 2024 | 59.57 | 0.08 | 0.13% | 59.35 | 59.66 | 59.06 | 1,472 |
| May 17 2024 | 59.49 | 0.44 | 0.75% | 59.15 | 59.49 | 58.77 | 1,150 |
| May 16 2024 | 59.05 | 0.35 | 0.60% | 58.95 | 59.32 | 58.65 | 743 |
| May 15 2024 | 58.70 | -1.17 | -1.95% | 59.55 | 60.25 | 58.51 | 1,059 |
| May 14 2024 | 59.87 | 0.30 | 0.50% | 59.37 | 59.87 | 59.20 | 478 |
| May 13 2024 | 59.57 | 0.25 | 0.42% | 58.64 | 59.57 | 58.40 | 1,400 |
| May 10 2024 | 59.32 | 0.12 | 0.20% | 59.82 | 60.10 | 59.28 | 1,313 |
| May 09 2024 | 59.20 | -1.00 | -1.66% | 59.56 | 59.56 | 59.00 | 742 |
| May 08 2024 | 60.20 | -1.58 | -2.56% | 61.24 | 61.25 | 59.75 | 1,088 |
| May 07 2024 | 61.78 | 1.27 | 2.10% | 61.30 | 61.78 | 60.76 | 1,409 |
| May 06 2024 | 60.51 | -0.24 | -0.40% | 60.00 | 61.32 | 60.00 | 2,100 |
| May 03 2024 | 60.75 | -1.34 | -2.16% | 62.54 | 62.89 | 60.50 | 1,962 |
| May 02 2024 | 62.09 | -4.55 | -6.83% | 61.58 | 62.64 | 61.16 | 1,839 |
| Apr 30 2024 | 66.64 | 4.04 | 6.45% | 62.95 | 67.90 | 62.50 | 5,499 |
| Apr 29 2024 | 62.60 | 1.68 | 2.76% | 61.89 | 62.79 | 61.64 | 2,120 |
| Apr 26 2024 | 60.92 | 1.94 | 3.29% | 62.24 | 62.24 | 58.97 | 1,259 |
| Apr 25 2024 | 58.98 | -1.36 | -2.25% | 59.99 | 60.30 | 58.85 | 482 |
| Apr 24 2024 | 60.34 | 0.37 | 0.62% | 60.50 | 60.60 | 60.21 | 587 |
| Apr 23 2024 | 59.97 | 1.00 | 1.70% | 59.98 | 59.99 | 59.97 | 420 |
| Apr 22 2024 | 58.97 | 0.70 | 1.20% | 58.70 | 59.46 | 58.70 | 337 |
| Apr 19 2024 | 58.27 | -0.72 | -1.22% | 58.70 | 58.70 | 57.80 | 254 |
| Apr 18 2024 | 58.99 | -0.36 | -0.61% | 59.30 | 59.48 | 58.99 | 309 |
| Apr 17 2024 | 59.35 | -0.22 | -0.37% | 60.10 | 60.10 | 59.35 | 375 |
| Apr 16 2024 | 59.57 | -1.25 | -2.06% | 59.50 | 59.57 | 58.03 | 314 |
| Apr 15 2024 | 60.82 | -0.70 | -1.14% | 60.82 | 61.44 | 60.60 | 1,391 |
| Apr 12 2024 | 61.52 | 1.02 | 1.69% | 61.50 | 62.01 | 61.30 | 531 |
| Apr 11 2024 | 60.50 | -0.74 | -1.21% | 61.10 | 61.66 | 60.50 | 155 |
| Apr 10 2024 | 61.24 | -0.13 | -0.21% | 61.85 | 61.85 | 60.39 | 1,083 |
| Apr 09 2024 | 61.37 | 0.16 | 0.26% | 61.35 | 61.50 | 61.04 | 779 |
| Apr 08 2024 | 61.21 | 1.53 | 2.56% | 60.15 | 61.22 | 59.96 | 674 |
| Apr 05 2024 | 59.68 | -0.95 | -1.57% | 59.64 | 59.90 | 59.37 | 421 |
| Apr 04 2024 | 60.63 | 0.53 | 0.88% | 60.67 | 60.67 | 60.57 | 157 |
| Apr 03 2024 | 60.10 | 0.33 | 0.55% | 60.05 | 60.35 | 59.78 | 300 |
| Apr 02 2024 | 59.77 | -2.42 | -3.89% | 60.96 | 60.96 | 59.24 | 1,002 |
| Mar 28 2024 | 62.19 | 0.82 | 1.34% | 61.80 | 62.19 | 61.50 | 1,194 |
| Mar 27 2024 | 61.37 | -1.00 | -1.60% | 62.19 | 62.32 | 61.37 | 1,425 |
| Mar 26 2024 | 62.37 | 1.57 | 2.58% | 60.84 | 62.38 | 60.84 | 1,846 |
| Mar 25 2024 | 60.80 | 0.16 | 0.26% | 60.06 | 60.80 | 59.62 | 432 |
| Mar 22 2024 | 60.64 | -0.74 | -1.21% | 61.25 | 62.00 | 60.64 | 1,259 |
| Mar 21 2024 | 61.38 | 2.73 | 4.65% | 59.74 | 61.50 | 59.71 | 3,043 |
| Mar 20 2024 | 58.65 | 0.66 | 1.14% | 58.01 | 58.99 | 58.01 | 410 |
| Mar 19 2024 | 57.99 | -1.21 | -2.04% | 59.57 | 59.57 | 57.99 | 426 |
