Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PYPL	64.13	66.30	63.75	65.96	1.86	14,198,707	74,653	65.97	66.07
2024-04-25	Q	PYPL	63.47	64.4005	62.95	64.10	-0.74	11,709,228	70,473	64.15	71.00
2024-04-24	Q	PYPL	64.11	65.09	64.02	64.84	0.41	8,187,998	55,369	64.44	66.69
2024-04-23	Q	PYPL	63.38	64.70	63.20	64.43	1.24	9,908,204	59,234	64.30	65.07
2024-04-22	Q	PYPL	63.04	63.635	62.48	63.19	0.88	9,956,806	64,003	63.08	64.15
2024-04-19	Q	PYPL	62.00	62.4601	61.725	62.31	0.21	13,175,586	72,283	61.73	63.02
2024-04-18	Q	PYPL	63.85	64.03	61.95	62.10	-1.16	9,231,754	62,821	61.95	62.12
2024-04-17	Q	PYPL	63.78	63.97	62.58	63.26	-0.17	7,999,206	61,897	63.00	64.11
2024-04-16	Q	PYPL	62.99	64.21	62.92	63.43	-0.08	9,912,048	65,170	63.30	64.73
2024-04-15	Q	PYPL	65.10	65.47	63.255	63.51	-1.08	11,008,660	64,181	63.33	64.20
2024-04-12	Q	PYPL	65.38	65.97	64.16	64.59	-1.21	9,931,169	69,347	64.10	64.60
2024-04-11	Q	PYPL	65.845	66.3775	64.68	65.80	-0.08	8,783,846	61,855	64.96	66.06
2024-04-10	Q	PYPL	65.12	66.19	65.05	65.88	-1.12	8,564,910	66,217	65.52	66.08
2024-04-09	Q	PYPL	66.95	67.26	66.385	67.00	0.66	8,457,162	57,394	66.50	67.92
2024-04-08	Q	PYPL	65.53	66.70	65.33	66.34	1.19	8,417,876	59,383	66.14	66.50
2024-04-05	Q	PYPL	64.70	65.47	64.06	65.15	0.61	8,060,532	57,286	64.80	65.58
2024-04-04	Q	PYPL	65.99	66.36	64.34	64.54	-0.80	9,924,779	70,876	64.30	65.37
2024-04-03	Q	PYPL	64.48	65.455	64.41	65.34	0.68	7,173,626	55,691	65.36	67.20
2024-04-02	Q	PYPL	63.95	64.84	63.55	64.66	-0.37	10,326,480	78,792	64.60	65.32
2024-04-01	Q	PYPL	67.00	67.361	65.00	65.03	-1.96	9,837,147	71,056	64.83	64.96
2024-03-29	Q	PYPL	66.87	67.72	66.43	66.99	0.42	0	0	66.69	66.87
2024-03-28	Q	PYPL	66.87	67.72	66.43	66.99	0.42	10,774,102	71,037	66.69	66.87
2024-03-27	Q	PYPL	67.72	68.21	66.14	66.57	-0.10	10,589,401	66,603	66.40	66.80
2024-03-26	Q	PYPL	66.74	67.97	66.50	66.67	0.67	14,815,553	86,554	66.75	67.35
2024-03-25	Q	PYPL	64.80	66.385	64.80	66.00	1.23	10,223,384	64,357	65.72	66.91
2024-03-22	Q	PYPL	66.44	67.25	64.75	64.77	-1.37	10,206,535	68,548	64.00	64.90
2024-03-21	Q	PYPL	65.30	66.99	65.05	66.14	1.09	14,018,790	88,610	66.31	66.50
2024-03-20	Q	PYPL	63.58	65.36	63.115	65.05	2.04	12,636,053	82,310	65.19	65.40
2024-03-19	Q	PYPL	63.77	64.05	62.80	63.01	-1.22	9,087,075	63,773	62.88	62.94
2024-03-18	Q	PYPL	63.12	64.76	63.10	64.23	1.38	14,213,062	87,574	63.51	64.40
2024-03-15	Q	PYPL	62.60	63.83	62.43	62.85	-0.15	20,037,994	90,569	61.81	62.86
2024-03-14	Q	PYPL	62.51	64.20	62.21	63.00	0.55	19,335,819	118,525	62.79	63.10
2024-03-13	Q	PYPL	59.98	63.30	59.81	62.45	2.42	19,979,211	114,040	62.51	62.70
2024-03-12	Q	PYPL	59.80	60.475	59.296	60.03	-0.05	13,483,520	70,944	59.96	60.12
2024-03-11	Q	PYPL	59.00	60.2197	58.945	60.08	1.07	11,168,108	72,433	60.11	60.21
2024-03-08	Q	PYPL	58.72	59.5603	58.242	59.01	0.51	18,279,932	99,009	59.00	59.15
2024-03-07	Q	PYPL	58.46	59.055	57.95	58.50	0.38	19,442,587	97,377	58.33	61.70
2024-03-06	Q	PYPL	58.75	58.92	57.91	58.12	-0.15	17,180,516	89,050	57.87	57.88
2024-03-05	Q	PYPL	59.51	60.83	57.87	58.27	-1.71	18,050,929	100,084	58.00	58.33
2024-03-04	Q	PYPL	60.41	60.60	58.86	59.98	-0.56	17,123,490	93,470	59.65	59.80
2024-03-01	Q	PYPL	60.53	61.64	60.21	60.54	0.20	17,590,442	90,370	60.30	63.00
2024-02-29	Q	PYPL	60.60	61.8657	60.015	60.34	0.09	17,115,066	79,629	60.25	60.29
2024-02-28	Q	PYPL	59.70	60.90	59.44	60.25	0.09	9,849,070	62,363	59.79	60.20
2024-02-27	Q	PYPL	59.57	60.24	59.44	60.16	0.83	11,465,226	68,177	59.97	60.61
2024-02-26	Q	PYPL	58.93	60.175	58.71	59.33	0.17	11,058,819	75,085	59.10	60.15
2024-02-23	Q	PYPL	58.85	59.4301	58.2301	59.16	0.8029	13,346,173	73,799	58.56	59.24
2024-02-22	Q	PYPL	57.77	58.64	57.37	58.35	0.87	17,280,197	89,075	58.45	58.51
2024-02-21	Q	PYPL	58.08	58.45	57.145	57.48	-1.15	13,416,045	79,093	49.50	57.95
2024-02-20	Q	PYPL	58.23	59.0299	58.19	58.63	-0.51	12,394,547	75,266	58.44	58.55
2024-02-19	Q	PYPL	58.86	59.75	58.4501	59.14	-0.56	0	0	58.65	75.00
2024-02-16	Q	PYPL	58.86	59.75	58.4501	59.14	-0.56	12,193,335	78,502	58.65	75.00
2024-02-15	Q	PYPL	58.86	60.245	58.06	59.70	0.83	13,317,071	79,704	58.76	59.63
2024-02-14	Q	PYPL	58.595	59.015	57.63	58.87	0.61	16,513,396	83,036	58.70	58.83
2024-02-13	Q	PYPL	57.88	58.7301	57.86	58.26	-1.83	19,530,322	109,971	58.18	58.46
2024-02-12	Q	PYPL	58.61	60.615	58.42	60.09	1.18	21,761,942	121,569	59.82	60.00
2024-02-09	Q	PYPL	56.205	59.22	56.1601	58.91	2.78	31,411,818	162,768	58.72	58.88
2024-02-08	Q	PYPL	57.98	58.59	55.77	56.13	-7.11	68,250,066	332,274	56.05	60.95
2024-02-07	Q	PYPL	64.54	64.90	62.85	63.24	-0.47	33,058,448	163,693	58.16	58.20
2024-02-06	Q	PYPL	62.03	63.73	61.62	63.71	2.17	17,552,840	100,204	63.63	64.10
2024-02-05	Q	PYPL	62.00	62.0779	61.30	61.54	-0.88	10,212,073	73,836	61.75	61.90
2024-02-02	Q	PYPL	61.79	62.72	61.00	62.42	0.40	14,615,256	84,667	62.20	63.02
2024-02-01	Q	PYPL	61.51	62.06	60.6423	62.02	0.67	13,443,577	77,046	62.20	62.42
2024-01-31	Q	PYPL	63.00	63.40	61.19	61.35	-2.33	15,619,257	78,621	61.20	61.46
2024-01-30	Q	PYPL	62.90	64.50	62.07	63.68	-0.08	18,772,542	103,133	62.50	63.34
2024-01-29	Q	PYPL	61.20	63.79	60.90	63.76	1.98	15,908,225	87,737	57.00	63.70