NasdaqGS - Nasdaq Real Time Price USD

PayPay Corporation (PAYP)

14.03 -0.50 (-3.44%)

At close: October 30 at 4:00:00 PM EDT

14.03 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.20	14.29	13.88	14.03	14.03	568,900
Oct 29, 2026	14.17	14.78	14.17	14.53	14.53	478,100
Oct 28, 2026	14.44	14.54	14.02	14.23	14.23	456,900
Oct 27, 2026	14.50	14.65	14.36	14.44	14.44	406,700
Oct 26, 2026	14.97	15.02	14.19	14.33	14.33	446,700
Oct 23, 2026	14.90	15.15	14.67	15.02	15.02	356,900
Oct 22, 2026	15.03	15.32	14.86	15.21	15.21	417,600
Oct 21, 2026	15.51	15.63	15.18	15.35	15.35	376,400
Oct 20, 2026	15.23	16.04	15.20	15.51	15.51	516,600
Oct 19, 2026	15.80	16.04	15.46	15.52	15.52	415,400
Oct 16, 2026	14.79	15.90	14.79	15.68	15.68	1,173,000
Oct 15, 2026	14.62	14.73	14.27	14.66	14.66	412,600
Oct 14, 2026	15.00	15.27	14.69	14.87	14.87	580,400
Oct 13, 2026	15.58	15.76	15.23	15.28	15.28	298,900
Oct 12, 2026	15.78	15.86	15.55	15.58	15.58	451,800
Oct 9, 2026	15.33	15.83	15.27	15.71	15.71	668,000
Oct 8, 2026	15.30	15.56	15.06	15.45	15.45	625,900
Oct 7, 2026	15.38	15.68	15.30	15.35	15.35	805,500
Oct 6, 2026	15.26	15.63	15.24	15.51	15.51	519,700
Oct 5, 2026	15.01	15.39	14.92	15.26	15.26	372,200
Oct 2, 2026	15.25	15.27	14.78	14.92	14.92	700,400
Oct 1, 2026	15.75	15.93	15.05	15.14	15.14	892,800
Sep 30, 2026	15.88	15.97	15.66	15.70	15.70	891,600
Sep 29, 2026	15.94	16.22	15.80	15.84	15.84	692,300
Sep 28, 2026	16.27	16.57	15.90	16.00	16.00	982,000
Sep 25, 2026	16.37	16.70	16.29	16.51	16.51	483,000
Sep 24, 2026	16.42	16.73	16.18	16.57	16.57	429,500
Sep 23, 2026	16.96	17.08	16.12	16.42	16.42	576,200
Sep 22, 2026	17.71	17.87	16.90	16.95	16.95	508,100
Sep 21, 2026	17.86	17.97	17.43	17.72	17.72	284,400
Sep 18, 2026	17.91	17.91	17.49	17.71	17.71	967,100
Sep 17, 2026	17.85	18.33	17.84	17.91	17.91	379,000
Sep 16, 2026	17.73	17.83	17.43	17.65	17.65	398,300
Sep 15, 2026	18.30	18.47	17.71	17.82	17.82	603,000
Sep 14, 2026	18.28	18.90	18.21	18.68	18.68	514,400
Sep 11, 2026	18.30	18.88	18.23	18.45	18.45	1,420,000
Sep 10, 2026	17.37	18.98	17.36	18.24	18.24	1,507,500
Sep 9, 2026	17.50	18.05	17.26	17.58	17.58	1,297,900
Sep 8, 2026	16.89	18.00	16.89	17.56	17.56	1,724,700
Sep 4, 2026	16.49	17.37	16.49	17.04	17.04	1,500,500
Sep 3, 2026	15.80	17.12	15.77	16.93	16.93	1,142,200
Sep 2, 2026	14.97	15.83	14.91	15.73	15.73	593,800
Sep 1, 2026	15.13	15.21	14.93	14.99	14.99	359,600
Aug 31, 2026	15.11	15.36	14.94	15.13	15.13	308,300
Aug 28, 2026	15.12	15.37	14.84	15.28	15.28	548,100
Aug 27, 2026	15.50	15.52	15.10	15.20	15.20	431,900
Aug 26, 2026	16.00	16.00	15.50	15.63	15.63	493,400
Aug 25, 2026	15.30	16.34	15.21	16.17	16.17	909,600
Aug 24, 2026	15.28	15.49	15.17	15.20	15.20	453,100
Aug 21, 2026	14.40	15.54	14.40	15.41	15.41	810,300
Aug 20, 2026	14.56	14.72	14.21	14.29	14.29	481,900
Aug 19, 2026	14.98	15.18	14.60	14.68	14.68	695,500
Aug 18, 2026	14.79	15.19	14.71	15.02	15.02	496,300
Aug 17, 2026	15.05	15.39	14.90	14.97	14.97	664,600
Aug 14, 2026	14.79	15.01	14.56	14.89	14.89	621,700
Aug 13, 2026	14.98	15.11	14.48	14.65	14.65	649,000
Aug 12, 2026	14.71	15.02	14.54	14.92	14.92	1,229,100
Aug 11, 2026	15.00	15.05	14.51	14.61	14.61	1,042,200
Aug 10, 2026	15.26	15.44	14.80	14.89	14.89	762,200
Aug 7, 2026	15.69	15.69	15.14	15.35	15.35	769,600
Aug 6, 2026	15.52	15.66	15.28	15.40	15.40	532,700
Aug 5, 2026	16.06	16.23	15.41	15.67	15.67	1,015,900
Aug 4, 2026	16.46	16.87	16.15	16.69	16.69	855,600
Aug 3, 2026	15.13	16.58	15.13	16.27	16.27	1,355,200
Jul 31, 2026	16.12	16.40	15.05	15.13	15.13	1,416,200
Jul 30, 2026	14.84	16.20	14.84	16.09	16.09	1,281,400
Jul 29, 2026	15.00	15.52	14.72	14.84	14.84	1,023,000
Jul 28, 2026	15.76	16.00	14.98	15.16	15.16	1,356,800
Jul 27, 2026	15.76	16.16	15.67	16.02	16.02	923,500
Jul 24, 2026	15.77	16.08	15.43	15.51	15.51	749,500
Jul 23, 2026	16.22	16.35	15.47	15.65	15.65	654,600
Jul 22, 2026	15.50	16.29	15.40	15.90	15.90	813,700
Jul 21, 2026	15.14	15.44	14.95	15.37	15.37	574,700
Jul 20, 2026	15.64	15.97	14.93	15.02	15.02	842,800
Jul 17, 2026	15.31	15.76	15.02	15.63	15.63	825,800
Jul 16, 2026	15.43	15.65	15.26	15.44	15.44	623,200
Jul 15, 2026	15.21	15.68	15.08	15.64	15.64	692,800
Jul 14, 2026	15.48	15.60	14.92	15.00	15.00	538,800
Jul 13, 2026	15.64	16.20	14.99	15.26	15.26	1,723,900
Jul 10, 2026	15.80	16.00	15.36	15.50	15.50	654,800
Jul 9, 2026	15.00	15.83	14.95	15.63	15.63	674,900
Jul 8, 2026	15.26	15.34	14.67	14.90	14.90	815,800
Jul 7, 2026	15.30	16.45	15.24	15.83	15.83	1,666,700
Jul 6, 2026	14.81	15.33	14.55	15.17	15.17	792,700
Jul 2, 2026	14.70	15.26	14.50	14.71	14.71	605,000
Jul 1, 2026	14.36	15.25	14.28	14.61	14.61	1,138,000
Jun 30, 2026	14.56	15.08	14.20	14.33	14.33	1,724,400
Jun 29, 2026	14.31	14.79	14.16	14.56	14.56	1,328,400
Jun 26, 2026	14.00	14.56	13.99	14.35	14.35	767,400
Jun 25, 2026	13.64	14.35	13.01	14.30	14.30	1,315,300
Jun 24, 2026	14.50	14.80	13.77	13.89	13.89	1,808,200
Jun 23, 2026	13.26	14.85	13.21	14.61	14.61	1,913,200
Jun 22, 2026	12.16	13.78	12.07	13.72	13.72	2,276,300
Jun 18, 2026	12.62	12.90	12.25	12.37	12.37	1,433,300
Jun 17, 2026	13.31	13.86	12.63	12.80	12.80	1,797,600
Jun 16, 2026	14.13	14.15	13.17	13.38	13.38	2,234,700
Jun 15, 2026	14.30	14.63	13.80	14.25	14.25	2,848,600
Jun 12, 2026	14.31	14.68	14.07	14.15	14.15	1,211,900
Jun 11, 2026	13.49	14.37	13.45	14.35	14.35	1,133,800
Jun 10, 2026	14.20	14.46	13.40	13.45	13.45	1,154,200
Jun 9, 2026	15.00	15.10	14.23	14.59	14.59	1,356,600
Jun 8, 2026	15.08	15.59	15.08	15.17	15.17	705,500
Jun 5, 2026	15.59	16.23	14.97	15.08	15.08	1,667,200
Jun 4, 2026	16.55	16.94	15.69	15.74	15.74	2,327,600
Jun 3, 2026	18.14	18.37	16.41	17.05	17.05	1,897,200
Jun 2, 2026	18.50	18.79	18.07	18.70	18.70	764,500
Jun 1, 2026	19.23	19.41	18.58	18.61	18.61	768,800
May 29, 2026	19.36	19.71	19.26	19.52	19.52	470,000
May 28, 2026	19.19	20.00	19.10	19.73	19.73	758,700
May 27, 2026	19.30	19.69	19.25	19.32	19.32	598,700
May 26, 2026	19.15	19.67	19.08	19.61	19.61	611,600
May 22, 2026	19.16	19.55	19.05	19.11	19.11	779,500
May 21, 2026	19.36	19.67	19.27	19.41	19.41	390,100
May 20, 2026	19.09	19.90	19.02	19.76	19.76	560,800
May 19, 2026	19.20	19.32	18.92	19.13	19.13	440,100
May 18, 2026	19.30	19.41	18.98	19.30	19.30	432,100
May 15, 2026	19.63	19.63	19.22	19.29	19.29	425,900
May 14, 2026	19.69	19.99	19.20	19.78	19.78	940,800
May 13, 2026	19.84	20.48	19.68	19.69	19.69	557,000
May 12, 2026	19.24	20.48	18.92	20.34	20.34	1,211,400
May 11, 2026	19.50	19.54	18.70	19.21	19.21	1,193,400
May 8, 2026	20.45	20.45	19.37	19.61	19.61	1,295,800
May 7, 2026	21.51	23.39	19.10	19.27	19.27	2,434,100
May 6, 2026	21.14	21.41	20.75	21.36	21.36	514,800
May 5, 2026	21.19	21.35	20.25	21.29	21.29	457,000
May 4, 2026	21.87	22.16	21.06	21.18	21.18	549,600
May 1, 2026	21.92	22.60	21.52	21.87	21.87	929,700
Apr 30, 2026	20.12	22.16	20.03	22.14	22.14	1,341,300
Apr 29, 2026	20.12	20.66	19.85	20.16	20.16	902,300
Apr 28, 2026	19.89	20.30	19.84	20.27	20.27	452,600
Apr 27, 2026	20.00	20.48	19.75	20.23	20.23	1,087,200
Apr 24, 2026	20.27	20.80	20.01	20.02	20.02	754,400
Apr 23, 2026	20.40	20.54	19.77	20.23	20.23	1,007,800
Apr 22, 2026	20.00	20.59	20.00	20.41	20.41	884,000
Apr 21, 2026	20.95	21.10	19.51	19.56	19.56	1,454,600
Apr 20, 2026	21.41	21.41	20.32	20.91	20.91	910,700
Apr 17, 2026	21.00	21.71	20.36	21.60	21.60	938,300
Apr 16, 2026	21.68	22.34	20.65	20.85	20.85	1,008,200
Apr 15, 2026	22.20	22.83	21.25	21.56	21.56	1,208,700
Apr 14, 2026	20.50	22.39	20.36	22.19	22.19	1,374,400
Apr 13, 2026	20.18	20.60	20.01	20.50	20.50	791,100
Apr 10, 2026	21.12	21.12	20.06	20.10	20.10	695,000
Apr 9, 2026	20.25	21.20	20.20	21.16	21.16	1,065,800
Apr 8, 2026	21.00	21.11	20.00	20.36	20.36	1,639,400
Apr 7, 2026	19.26	20.17	19.00	20.10	20.10	1,626,300
Apr 6, 2026	21.00	21.01	18.82	18.84	18.84	2,824,600
Apr 2, 2026	20.31	21.16	19.88	21.02	21.02	1,871,000
Apr 1, 2026	21.60	21.60	20.40	21.13	21.13	2,960,700
Mar 31, 2026	21.32	21.98	20.19	21.34	21.34	2,558,900
Mar 30, 2026	23.29	23.49	19.85	20.66	20.66	2,587,000
Mar 27, 2026	23.06	24.18	22.69	23.04	23.04	2,360,800
Mar 26, 2026	24.73	24.73	22.70	22.71	22.71	1,987,300
Mar 25, 2026	23.78	24.80	23.09	24.56	24.56	2,394,000
Mar 24, 2026	23.96	24.00	22.06	22.51	22.51	2,264,400
Mar 23, 2026	20.00	24.89	19.60	24.11	24.11	5,043,300
Mar 20, 2026	20.45	20.45	19.50	19.90	19.90	1,462,400
Mar 19, 2026	18.50	20.50	18.00	20.45	20.45	3,803,900
Mar 18, 2026	19.98	19.98	17.80	18.46	18.46	3,905,000
Mar 17, 2026	19.50	20.50	19.38	19.79	19.79	4,512,700
Mar 16, 2026	21.73	21.76	19.11	19.35	19.35	6,386,400
Mar 13, 2026	21.00	21.98	19.81	21.14	21.14	14,116,800
Mar 12, 2026	19.00	19.29	17.00	18.16	18.16	12,338,800

U.S. markets closed

PayPay Corporation (PAYP)

Related Tickers