PayPay American Depository Shares Stock Price History
NASDAQ: PAYPConsumer DiscretionaryBusiness ServicesUSD
15.71+0.26 (+1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAYP price history at a glance
The price history for PayPay American Depository Shares (PAYP) on this page begins on March 9, 2026, when the stock closed at $21.14; it most recently closed at $15.71 on October 5, 2026. The highest price in this record is $24.89, reached on March 23, 2026; the latest close is 36.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.89
- Date of high
- Mar 23, 2026
- Low since 2026
- $12.07
- Date of low
- Jun 22, 2026
- 52-week high
- $24.89
- 52-week low
- $12.07
- IPO year
- 2026
- Last close
- $15.71
PAYP returns
1 week
+5.29%
1 month
-10.64%
3 months
+1.35%
6 months
-21.84%
PAYP price return, excluding dividends.
PAYP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.33 | 15.83 | 15.27 | 15.71 | +1.68% | |
| 15.30 | 15.55 | 15.06 | 15.45 | +0.65% | |
| 15.38 | 15.68 | 15.30 | 15.35 | -1.03% | |
| 15.26 | 15.63 | 15.24 | 15.51 | +1.64% | |
| 15.01 | 15.39 | 14.92 | 15.26 | +2.28% | |
| 15.25 | 15.27 | 14.78 | 14.92 | -1.45% | |
| 15.75 | 15.93 | 15.05 | 15.14 | -3.57% | |
| 15.88 | 15.97 | 15.66 | 15.70 | -0.88% | |
| 15.94 | 16.22 | 15.80 | 15.84 | -1.00% | |
| 16.27 | 16.57 | 15.90 | 16.00 | -3.09% | |
| 16.37 | 16.70 | 16.29 | 16.51 | -0.36% | |
| 16.42 | 16.73 | 16.18 | 16.57 | +0.91% | |
| 16.96 | 17.08 | 16.12 | 16.42 | -3.13% | |
| 17.71 | 17.87 | 16.90 | 16.95 | -4.35% | |
| 17.86 | 17.97 | 17.43 | 17.72 | +0.06% | |
| 17.91 | 17.91 | 17.49 | 17.71 | -1.12% | |
| 17.85 | 18.33 | 17.84 | 17.91 | +1.47% | |
| 17.73 | 17.83 | 17.43 | 17.65 | -0.95% | |
| 18.30 | 18.47 | 17.71 | 17.82 | -4.60% | |
| 18.28 | 18.90 | 18.21 | 18.68 | +1.25% | |
| 18.30 | 18.88 | 18.23 | 18.45 | +1.15% | |
| 17.37 | 18.98 | 17.36 | 18.24 | +3.75% | |
| 17.50 | 18.05 | 17.26 | 17.58 | +0.11% | |
| 16.89 | 18.00 | 16.89 | 17.56 | +3.05% | |
| 16.49 | 17.37 | 16.49 | 17.04 | +0.65% | |
| 15.80 | 17.12 | 15.77 | 16.93 | +7.63% | |
| 14.97 | 15.83 | 14.91 | 15.73 | +4.94% | |
| 15.13 | 15.21 | 14.93 | 14.99 | -0.93% | |
| 15.11 | 15.36 | 14.94 | 15.13 | -0.98% | |
| 15.12 | 15.37 | 14.84 | 15.28 | +0.53% | |
| 15.50 | 15.52 | 15.10 | 15.20 | -2.75% | |
| 16.00 | 16.00 | 15.50 | 15.63 | -3.34% | |
| 15.30 | 16.34 | 15.21 | 16.17 | +6.38% | |
| 15.28 | 15.49 | 15.17 | 15.20 | -1.36% | |
| 14.40 | 15.54 | 14.40 | 15.41 | +7.84% | |
| 14.56 | 14.72 | 14.21 | 14.29 | -2.66% | |
| 14.98 | 15.18 | 14.60 | 14.68 | -2.26% | |
| 14.79 | 15.19 | 14.71 | 15.02 | +0.33% | |
| 15.05 | 15.39 | 14.90 | 14.97 | +0.54% | |
| 14.79 | 15.01 | 14.56 | 14.89 | +1.64% | |
| 14.98 | 15.11 | 14.48 | 14.65 | -1.81% | |
| 14.71 | 15.02 | 14.54 | 14.92 | +2.12% | |
| 15.00 | 15.05 | 14.51 | 14.61 | -1.88% | |
| 15.26 | 15.44 | 14.80 | 14.89 | -3.00% | |
| 15.69 | 15.69 | 15.14 | 15.35 | -0.32% | |
| 15.52 | 15.66 | 15.28 | 15.40 | -1.72% | |
| 16.06 | 16.23 | 15.41 | 15.67 | -6.11% | |
| 16.46 | 16.87 | 16.15 | 16.69 | +2.58% | |
| 15.13 | 16.58 | 15.13 | 16.27 | +7.53% | |
| 16.12 | 16.40 | 15.05 | 15.13 | -5.97% | |
| 14.84 | 16.20 | 14.84 | 16.09 | +8.42% | |
| 15.00 | 15.52 | 14.72 | 14.84 | -2.11% | |
| 15.76 | 16.00 | 14.98 | 15.16 | -5.37% | |
| 15.76 | 16.16 | 15.67 | 16.02 | +3.29% | |
| 15.77 | 16.08 | 15.43 | 15.51 | -0.89% | |
| 16.22 | 16.35 | 15.47 | 15.65 | -1.57% | |
| 15.50 | 16.29 | 15.40 | 15.90 | +3.45% | |
| 15.14 | 15.44 | 14.95 | 15.37 | +2.33% | |
| 15.64 | 15.97 | 14.93 | 15.02 | -3.90% | |
| 15.31 | 15.76 | 15.02 | 15.63 | +1.23% | |
| 15.43 | 15.65 | 15.26 | 15.44 | -1.28% | |
| 15.21 | 15.68 | 15.08 | 15.64 | +4.27% | |
| 15.48 | 15.60 | 14.92 | 15.00 | -1.70% | |
| 15.64 | 16.20 | 14.99 | 15.26 | -1.55% | |
| 15.80 | 16.00 | 15.36 | 15.50 | -0.83% | |
| 15.00 | 15.83 | 14.95 | 15.63 | +4.90% | |
| 15.26 | 15.34 | 14.67 | 14.90 | -5.87% | |
| 15.30 | 16.45 | 15.24 | 15.83 | +4.35% | |
| 14.81 | 15.33 | 14.55 | 15.17 | +3.13% | |
| 14.70 | 15.26 | 14.50 | 14.71 | +0.68% | |
| 14.36 | 15.25 | 14.28 | 14.61 | +1.95% | |
| 14.56 | 15.08 | 14.20 | 14.33 | -1.58% | |
| 14.31 | 14.79 | 14.16 | 14.56 | +1.46% | |
| 14.00 | 14.56 | 13.99 | 14.35 | +0.35% | |
| 13.64 | 14.35 | 13.01 | 14.30 | +2.95% | |
| 14.50 | 14.80 | 13.77 | 13.89 | -4.93% | |
| 13.26 | 14.85 | 13.21 | 14.61 | +6.49% | |
| 12.16 | 13.78 | 12.07 | 13.72 | +10.91% | |
| 12.62 | 12.90 | 12.25 | 12.37 | -3.36% | |
| 13.31 | 13.86 | 12.63 | 12.80 | -4.33% | |
| 14.13 | 14.15 | 13.17 | 13.38 | -6.11% | |
| 14.30 | 14.63 | 13.80 | 14.25 | +0.71% | |
| 14.31 | 14.68 | 14.07 | 14.15 | -1.39% | |
| 13.49 | 14.37 | 13.45 | 14.35 | +6.69% | |
| 14.20 | 14.46 | 13.40 | 13.45 | -7.81% | |
| 15.00 | 15.10 | 14.23 | 14.59 | -3.82% | |
| 15.08 | 15.59 | 15.08 | 15.17 | +0.60% | |
| 15.59 | 16.23 | 14.97 | 15.08 | -4.19% | |
| 16.55 | 16.94 | 15.69 | 15.74 | -7.68% | |
| 18.14 | 18.37 | 16.41 | 17.05 | -8.82% | |
| 18.50 | 18.79 | 18.07 | 18.70 | +0.48% | |
| 19.23 | 19.41 | 18.58 | 18.61 | -4.66% | |
| 19.36 | 19.71 | 19.26 | 19.52 | -1.06% | |
| 19.19 | 20.00 | 19.10 | 19.73 | +2.12% | |
| 19.30 | 19.69 | 19.25 | 19.32 | -1.48% | |
| 19.15 | 19.67 | 19.08 | 19.61 | +2.62% | |
| 19.16 | 19.55 | 19.05 | 19.11 | -1.55% | |
| 19.36 | 19.67 | 19.27 | 19.41 | -1.77% | |
| 19.09 | 19.90 | 19.02 | 19.76 | +3.29% | |
| 19.20 | 19.32 | 18.92 | 19.13 | -0.88% | |
| 19.30 | 19.41 | 18.98 | 19.30 | +0.05% | |
| 19.63 | 19.63 | 19.22 | 19.29 | -2.48% | |
| 19.69 | 19.99 | 19.20 | 19.78 | +0.46% | |
| 19.84 | 20.48 | 19.68 | 19.69 | -3.20% | |
| 19.24 | 20.48 | 18.92 | 20.34 | +5.88% | |
| 19.50 | 19.54 | 18.70 | 19.21 | -2.04% | |
| 20.45 | 20.45 | 19.37 | 19.61 | +1.76% | |
| 21.51 | 23.39 | 19.10 | 19.27 | -9.78% | |
| 21.14 | 21.41 | 20.75 | 21.36 | +0.33% | |
| 21.19 | 21.35 | 20.25 | 21.29 | +0.52% | |
| 21.87 | 22.16 | 21.06 | 21.18 | -3.16% | |
| 21.92 | 22.60 | 21.52 | 21.87 | -1.22% | |
| 20.12 | 22.16 | 20.03 | 22.14 | +9.82% | |
| 20.12 | 20.66 | 19.85 | 20.16 | -0.54% | |
| 19.89 | 20.30 | 19.84 | 20.27 | +0.20% | |
| 20.00 | 20.48 | 19.75 | 20.23 | +1.05% | |
| 20.27 | 20.80 | 20.01 | 20.02 | -1.04% | |
| 20.40 | 20.54 | 19.77 | 20.23 | -0.88% | |
| 20.00 | 20.59 | 20.00 | 20.41 | +4.35% | |
| 20.95 | 21.10 | 19.51 | 19.56 | -6.46% | |
| 21.41 | 21.41 | 20.32 | 20.91 | -3.19% | |
| 21.00 | 21.71 | 20.36 | 21.60 | +3.60% | |
| 21.68 | 22.34 | 20.65 | 20.85 | -3.29% | |
| 22.20 | 22.83 | 21.25 | 21.56 | -2.84% | |
| 20.50 | 22.39 | 20.36 | 22.19 | +8.24% | |
| 20.18 | 20.60 | 20.01 | 20.50 | +1.99% | |
| 21.12 | 21.12 | 20.06 | 20.10 | -5.01% | |
| 20.25 | 21.20 | 20.20 | 21.16 | +3.93% | |
| 21.00 | 21.11 | 20.00 | 20.36 | +1.29% | |
| 19.26 | 20.17 | 19.00 | 20.10 | +6.69% | |
| 21.00 | 21.01 | 18.82 | 18.84 | -10.37% | |
| 20.31 | 21.16 | 19.88 | 21.02 | -0.52% | |
| 21.60 | 21.60 | 20.40 | 21.13 | -0.98% | |
| 21.32 | 21.98 | 20.19 | 21.34 | +3.29% | |
| 23.29 | 23.49 | 19.85 | 20.66 | -10.33% | |
| 23.06 | 24.18 | 22.69 | 23.04 | +1.45% | |
| 24.73 | 24.73 | 22.70 | 22.71 | -7.53% | |
| 23.78 | 24.80 | 23.09 | 24.56 | +9.11% | |
| 23.96 | 24.00 | 22.06 | 22.51 | -6.64% | |
| 20.00 | 24.89 | 19.60 | 24.11 | +21.16% | |
| 20.45 | 20.45 | 19.50 | 19.90 | -2.69% | |
| 18.50 | 20.50 | 18.00 | 20.45 | +10.78% | |
| 19.98 | 19.98 | 17.80 | 18.46 | -6.72% | |
| 19.50 | 20.50 | 19.38 | 19.79 | +2.27% | |
| 21.73 | 21.76 | 19.11 | 19.35 | -8.47% | |
| 21.00 | 21.98 | 19.81 | 21.14 | +16.41% | |
| 19.00 | 19.29 | 17.00 | 18.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAYP chart for longer ranges.