PAYP
PayPay Corporation
stockNASDAQADR
Market OpenOct 5, 2026 11:40:13 AM EDT
15.35USD+2.813%(+0.42)129,534
15.32Bid15.35Ask0.03SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
15.02USD+0.603%(+0.09)
PAYP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.96 | 15.39 | 14.96 | 15.35 | +2.882% | 129,534 | 0.000% |
| 2026-10-02 | 15.25 | 15.27 | 14.78 | 14.92 | -1.453% | 701,322 | +2.882% |
| 2026-10-01 | 15.75 | 15.93 | 15.04 | 15.14 | -3.567% | 892,975 | +1.387% |
| 2026-09-30 | 15.88 | 15.96 | 15.66 | 15.70 | -0.884% | 891,595 | -2.229% |
| 2026-09-29 | 15.94 | 16.22 | 15.80 | 15.84 | -1.000% | 692,466 | -3.093% |
| 2026-09-28 | 16.27 | 16.57 | 15.90 | 16.00 | -3.089% | 982,538 | -4.063% |
| 2026-09-25 | 16.37 | 16.70 | 16.29 | 16.51 | -0.362% | 482,978 | -7.026% |
| 2026-09-24 | 16.42 | 16.73 | 16.18 | 16.57 | +0.914% | 431,333 | -7.363% |
| 2026-09-23 | 16.96 | 17.08 | 16.12 | 16.42 | -3.127% | 577,908 | -6.516% |
| 2026-09-22 | 17.71 | 17.87 | 16.89 | 16.95 | -4.345% | 510,778 | -9.440% |
| 2026-09-21 | 17.86 | 17.97 | 17.43 | 17.72 | +0.056% | 285,147 | -13.375% |
| 2026-09-18 | 17.91 | 17.91 | 17.48 | 17.71 | -1.117% | 967,997 | -13.326% |
| 2026-09-17 | 17.85 | 18.32 | 17.84 | 17.91 | +1.473% | 385,124 | -14.294% |
| 2026-09-16 | 17.73 | 17.82 | 17.43 | 17.65 | -0.954% | 398,454 | -13.031% |
| 2026-09-15 | 18.30 | 18.47 | 17.71 | 17.82 | -4.604% | 603,036 | -13.861% |
| 2026-09-14 | 18.28 | 18.90 | 18.21 | 18.68 | +1.247% | 515,165 | -17.827% |
| 2026-09-11 | 18.30 | 18.88 | 18.23 | 18.45 | +1.151% | 1,420,614 | -16.802% |
| 2026-09-10 | 17.37 | 18.98 | 17.36 | 18.24 | +3.754% | 1,508,107 | -15.844% |
| 2026-09-09 | 17.50 | 18.05 | 17.26 | 17.58 | +0.114% | 1,297,978 | -12.685% |
| 2026-09-08 | 16.89 | 18.00 | 16.89 | 17.56 | +3.052% | 1,724,985 | -12.585% |
| 2026-09-04 | 16.49 | 17.36 | 16.49 | 17.04 | +0.650% | 1,500,729 | -9.918% |
| 2026-09-03 | 15.80 | 17.11 | 15.77 | 16.93 | +7.629% | 1,142,894 | -9.333% |
| 2026-09-02 | 14.97 | 15.82 | 14.90 | 15.73 | +4.937% | 594,969 | -2.416% |
| 2026-09-01 | 15.13 | 15.21 | 14.93 | 14.99 | -0.925% | 359,593 | +2.402% |
| 2026-08-31 | 15.11 | 15.36 | 14.94 | 15.13 | -0.982% | 308,360 | +1.454% |
| 2026-08-28 | 15.12 | 15.37 | 14.84 | 15.28 | +0.526% | 548,568 | +0.458% |
| 2026-08-27 | 15.50 | 15.52 | 15.10 | 15.20 | -2.751% | 431,886 | +0.987% |
| 2026-08-26 | 16.00 | 16.00 | 15.50 | 15.63 | -3.340% | 493,527 | -1.791% |
| 2026-08-25 | 15.30 | 16.34 | 15.21 | 16.17 | +6.382% | 909,788 | -5.071% |
| 2026-08-24 | 15.28 | 15.49 | 15.17 | 15.20 | -1.363% | 453,820 | +0.987% |
| 2026-08-21 | 14.40 | 15.54 | 14.40 | 15.41 | +7.838% | 810,358 | -0.389% |
| 2026-08-20 | 14.56 | 14.72 | 14.21 | 14.29 | -2.657% | 481,940 | +7.418% |
| 2026-08-19 | 14.98 | 15.18 | 14.60 | 14.68 | -2.264% | 695,495 | +4.564% |
| 2026-08-18 | 14.79 | 15.19 | 14.71 | 15.02 | +0.334% | 496,353 | +2.197% |
| 2026-08-17 | 15.05 | 15.39 | 14.90 | 14.97 | +0.537% | 664,567 | +2.538% |
| 2026-08-14 | 14.79 | 15.01 | 14.56 | 14.89 | +1.638% | 621,671 | +3.089% |
| 2026-08-13 | 14.98 | 15.11 | 14.48 | 14.65 | -1.810% | 649,049 | +4.778% |
| 2026-08-12 | 14.71 | 15.02 | 14.54 | 14.92 | +2.122% | 1,229,112 | +2.882% |
| 2026-08-11 | 15.00 | 15.05 | 14.51 | 14.61 | -1.880% | 1,042,310 | +5.065% |
| 2026-08-10 | 15.26 | 15.44 | 14.80 | 14.89 | -2.997% | 762,150 | +3.089% |
| 2026-08-07 | 15.69 | 15.69 | 15.13 | 15.35 | -0.325% | 769,780 | 0.000% |
| 2026-08-06 | 15.52 | 15.66 | 15.28 | 15.40 | -1.723% | 532,829 | -0.325% |
| 2026-08-05 | 16.06 | 16.23 | 15.41 | 15.67 | -6.111% | 1,016,174 | -2.042% |
| 2026-08-04 | 16.45 | 16.87 | 16.15 | 16.69 | +2.581% | 855,989 | -8.029% |
| 2026-08-03 | 15.13 | 16.58 | 15.13 | 16.27 | +7.535% | 1,355,182 | -5.655% |
| 2026-07-31 | 16.12 | 16.40 | 15.05 | 15.13 | -5.966% | 1,416,156 | +1.454% |
| 2026-07-30 | 14.84 | 16.20 | 14.84 | 16.09 | +8.423% | 1,281,449 | -4.599% |
| 2026-07-29 | 15.00 | 15.52 | 14.72 | 14.84 | -2.079% | 1,023,204 | +3.437% |
| 2026-07-28 | 15.76 | 16.00 | 14.98 | 15.15 | -5.400% | 1,357,197 | +1.287% |
| 2026-07-27 | 15.76 | 16.16 | 15.67 | 16.02 | +3.288% | 925,582 | -4.182% |
| 2026-07-24 | 15.77 | 16.08 | 15.43 | 15.51 | -0.895% | 749,474 | -1.032% |
| 2026-07-23 | 16.22 | 16.35 | 15.47 | 15.65 | -1.572% | 654,818 | -1.917% |
| 2026-07-22 | 15.50 | 16.29 | 15.40 | 15.90 | +3.448% | 814,085 | -3.459% |
| 2026-07-21 | 15.14 | 15.44 | 14.95 | 15.37 | +2.330% | 574,689 | -0.130% |
| 2026-07-20 | 15.64 | 15.97 | 14.93 | 15.02 | -3.903% | 842,955 | +2.197% |
| 2026-07-17 | 15.31 | 15.76 | 15.02 | 15.63 | +1.231% | 826,031 | -1.791% |
| 2026-07-16 | 15.43 | 15.65 | 15.26 | 15.44 | -1.279% | 623,169 | -0.583% |
| 2026-07-15 | 15.21 | 15.68 | 15.08 | 15.64 | +4.267% | 692,806 | -1.854% |
| 2026-07-14 | 15.48 | 15.60 | 14.92 | 15.00 | -1.704% | 529,462 | +2.333% |
| 2026-07-13 | 15.64 | 16.20 | 14.99 | 15.26 | -1.548% | 1,724,047 | +0.590% |
| 2026-07-10 | 15.80 | 16.00 | 15.36 | 15.50 | -0.832% | 654,804 | -0.968% |
| 2026-07-09 | 15.00 | 15.83 | 14.95 | 15.63 | +4.899% | 675,087 | -1.791% |
| 2026-07-08 | 15.26 | 15.34 | 14.67 | 14.90 | -5.875% | 815,805 | +3.020% |
| 2026-07-07 | 15.30 | 16.45 | 15.24 | 15.83 | +4.351% | 1,667,087 | -3.032% |
| 2026-07-06 | 14.81 | 15.33 | 14.54 | 15.17 | +3.127% | 792,856 | +1.187% |
| 2026-07-02 | 14.70 | 15.26 | 14.50 | 14.71 | +0.684% | 605,261 | +4.351% |
| 2026-07-01 | 14.36 | 15.25 | 14.28 | 14.61 | +1.954% | 1,138,023 | +5.065% |
| 2026-06-30 | 14.56 | 15.08 | 14.20 | 14.33 | -1.580% | 1,724,489 | +7.118% |
| 2026-06-29 | 14.31 | 14.79 | 14.16 | 14.56 | +1.463% | 1,328,504 | +5.426% |
| 2026-06-26 | 14.00 | 14.56 | 13.99 | 14.35 | +0.350% | 767,416 | +6.969% |
| 2026-06-25 | 13.64 | 14.35 | 13.01 | 14.30 | +2.952% | 1,315,996 | +7.343% |
| 2026-06-24 | 14.50 | 14.80 | 13.77 | 13.89 | -4.928% | 1,808,214 | +10.511% |
| 2026-06-23 | 13.26 | 14.85 | 13.21 | 14.61 | +6.487% | 1,913,634 | +5.065% |
| 2026-06-22 | 12.16 | 13.78 | 12.07 | 13.72 | +10.914% | 2,276,281 | +11.880% |
| 2026-06-18 | 12.62 | 12.90 | 12.25 | 12.37 | -3.359% | 1,433,252 | +24.091% |
| 2026-06-17 | 13.31 | 13.86 | 12.63 | 12.80 | -4.335% | 1,797,583 | +19.922% |
| 2026-06-16 | 14.13 | 14.15 | 13.16 | 13.38 | -6.105% | 2,234,678 | +14.723% |
| 2026-06-15 | 14.30 | 14.63 | 13.79 | 14.25 | +0.707% | 2,848,603 | +7.719% |
| 2026-06-12 | 14.31 | 14.68 | 14.07 | 14.15 | -1.394% | 1,212,250 | +8.481% |
| 2026-06-11 | 13.49 | 14.37 | 13.45 | 14.35 | +6.691% | 1,133,845 | +6.969% |
| 2026-06-10 | 14.20 | 14.46 | 13.40 | 13.45 | -7.814% | 1,154,239 | +14.126% |
| 2026-06-09 | 15.00 | 15.10 | 14.23 | 14.59 | -3.823% | 1,356,587 | +5.209% |
| 2026-06-08 | 15.08 | 15.59 | 15.08 | 15.17 | +0.597% | 705,719 | +1.187% |
| 2026-06-05 | 15.59 | 16.23 | 14.97 | 15.08 | -4.193% | 1,667,165 | +1.790% |
| 2026-06-04 | 16.55 | 16.94 | 15.69 | 15.74 | -7.683% | 2,327,627 | -2.478% |
| 2026-06-03 | 18.14 | 18.37 | 16.41 | 17.05 | -8.824% | 1,897,244 | -9.971% |
| 2026-06-02 | 18.50 | 18.79 | 18.07 | 18.70 | +0.484% | 764,445 | -17.914% |
| 2026-06-01 | 19.23 | 19.41 | 18.57 | 18.61 | -4.662% | 768,795 | -17.517% |
| 2026-05-29 | 19.36 | 19.71 | 19.26 | 19.52 | -1.064% | 472,680 | -21.363% |
| 2026-05-28 | 19.19 | 20.00 | 19.10 | 19.73 | +2.122% | 763,020 | -22.200% |
| 2026-05-27 | 19.30 | 19.69 | 19.25 | 19.32 | -1.479% | 600,447 | -20.549% |
| 2026-05-26 | 19.15 | 19.67 | 19.08 | 19.61 | +2.616% | 612,028 | -21.724% |
| 2026-05-22 | 19.16 | 19.55 | 19.05 | 19.11 | -1.546% | 779,823 | -19.676% |
| 2026-05-21 | 19.36 | 19.66 | 19.27 | 19.41 | -1.771% | 389,772 | -20.917% |
| 2026-05-20 | 19.09 | 19.90 | 19.02 | 19.76 | +3.293% | 560,807 | -22.318% |
| 2026-05-19 | 19.20 | 19.32 | 18.92 | 19.13 | -0.881% | 440,116 | -19.760% |
| 2026-05-18 | 19.30 | 19.41 | 18.98 | 19.30 | +0.052% | 432,249 | -20.466% |
| 2026-05-15 | 19.63 | 19.63 | 19.22 | 19.29 | -2.477% | 425,937 | -20.425% |
| 2026-05-14 | 19.69 | 19.99 | 19.20 | 19.78 | +0.457% | 940,778 | -22.396% |
| 2026-05-13 | 19.84 | 20.48 | 19.68 | 19.69 | -3.196% | 557,023 | -22.042% |
| 2026-05-12 | 19.24 | 20.48 | 18.92 | 20.34 | +5.882% | 1,211,437 | -24.533% |
| 2026-05-11 | 19.50 | 19.54 | 18.70 | 19.21 | -2.040% | 1,193,412 | -20.094% |
| 2026-05-08 | 20.45 | 20.45 | 19.37 | 19.61 | +1.764% | 1,295,842 | -21.724% |
| 2026-05-07 | 21.50 | 23.39 | 19.10 | 19.27 | -9.785% | 2,434,112 | -20.343% |
| 2026-05-06 | 21.14 | 21.41 | 20.75 | 21.36 | +0.329% | 514,826 | -28.137% |
| 2026-05-05 | 21.19 | 21.35 | 20.25 | 21.29 | +0.519% | 456,967 | -27.900% |
| 2026-05-04 | 21.87 | 22.16 | 21.06 | 21.18 | -3.155% | 549,765 | -27.526% |
| 2026-05-01 | 21.92 | 22.60 | 21.52 | 21.87 | -1.220% | 930,140 | -29.813% |
| 2026-04-30 | 20.12 | 22.16 | 20.03 | 22.14 | +9.821% | 1,341,261 | -30.668% |
| 2026-04-29 | 20.12 | 20.66 | 19.85 | 20.16 | -0.543% | 902,718 | -23.859% |
| 2026-04-28 | 19.89 | 20.30 | 19.84 | 20.27 | +0.198% | 452,762 | -24.272% |
| 2026-04-27 | 20.00 | 20.48 | 19.75 | 20.23 | +1.049% | 1,086,204 | -24.123% |
| 2026-04-24 | 20.27 | 20.80 | 20.01 | 20.02 | -1.038% | 754,766 | -23.327% |
| 2026-04-23 | 20.40 | 20.54 | 19.77 | 20.23 | -0.882% | 1,008,241 | -24.123% |
| 2026-04-22 | 20.00 | 20.59 | 20.00 | 20.41 | +4.346% | 884,404 | -24.792% |
| 2026-04-21 | 20.95 | 21.10 | 19.51 | 19.56 | -6.456% | 1,454,621 | -21.524% |
| 2026-04-20 | 21.41 | 21.41 | 20.32 | 20.91 | -3.194% | 892,862 | -26.590% |
| 2026-04-17 | 21.00 | 21.71 | 20.36 | 21.60 | +3.597% | 938,256 | -28.935% |
| 2026-04-16 | 21.68 | 22.34 | 20.65 | 20.85 | -3.293% | 1,008,239 | -26.379% |
| 2026-04-15 | 22.20 | 22.83 | 21.25 | 21.56 | -2.839% | 1,208,689 | -28.803% |
| 2026-04-14 | 20.50 | 22.39 | 20.36 | 22.19 | +8.244% | 1,374,398 | -30.825% |
| 2026-04-13 | 20.18 | 20.60 | 20.01 | 20.50 | +1.990% | 791,136 | -25.122% |
| 2026-04-10 | 21.12 | 21.12 | 20.06 | 20.10 | -5.009% | 694,955 | -23.632% |
| 2026-04-09 | 20.25 | 21.20 | 20.20 | 21.16 | +3.929% | 1,065,193 | -27.457% |
| 2026-04-08 | 21.00 | 21.11 | 20.00 | 20.36 | +1.294% | 1,639,385 | -24.607% |
| 2026-04-07 | 19.26 | 20.17 | 19.00 | 20.10 | +6.688% | 1,626,294 | -23.632% |
| 2026-04-06 | 21.00 | 21.01 | 18.82 | 18.84 | -10.371% | 2,824,583 | -18.524% |
| 2026-04-02 | 20.31 | 21.16 | 19.88 | 21.02 | -0.521% | 1,870,962 | -26.974% |
| 2026-04-01 | 21.60 | 21.60 | 20.40 | 21.13 | -0.984% | 2,960,731 | -27.354% |
| 2026-03-31 | 21.32 | 21.98 | 20.18 | 21.34 | +3.291% | 2,558,939 | -28.069% |
| 2026-03-30 | 23.29 | 23.49 | 19.85 | 20.66 | -10.330% | 2,587,003 | -25.702% |
| 2026-03-27 | 23.06 | 24.18 | 22.69 | 23.04 | +1.453% | 2,360,824 | -33.377% |
| 2026-03-26 | 24.73 | 24.73 | 22.70 | 22.71 | -7.533% | 1,987,294 | -32.409% |
| 2026-03-25 | 23.77 | 24.80 | 23.09 | 24.56 | +9.107% | 2,394,004 | -37.500% |
| 2026-03-24 | 23.96 | 24.00 | 22.06 | 22.51 | -6.636% | 2,292,181 | -31.808% |
| 2026-03-23 | 20.00 | 24.89 | 19.60 | 24.11 | +21.156% | 5,043,308 | -36.333% |
| 2026-03-20 | 20.45 | 20.45 | 19.50 | 19.90 | -2.689% | 1,462,441 | -22.864% |
| 2026-03-19 | 18.50 | 20.50 | 18.00 | 20.45 | +10.780% | 3,803,943 | -24.939% |
| 2026-03-18 | 19.98 | 19.98 | 17.80 | 18.46 | -6.721% | 3,905,026 | -16.847% |
| 2026-03-17 | 19.50 | 20.50 | 19.38 | 19.79 | +2.274% | 4,512,669 | -22.436% |
| 2026-03-16 | 21.73 | 21.76 | 19.11 | 19.35 | -8.467% | 6,386,445 | -20.672% |
| 2026-03-13 | 21.00 | 21.98 | 19.81 | 21.14 | +16.410% | 14,116,774 | -27.389% |
| 2026-03-12 | 19.00 | 19.29 | 17.00 | 18.16 | 0.000% | 12,338,755 | -15.474% |