PAYP
PayPay Sp ADR (PAYP)
NASDAQ
$14.79-$0.20 (-1.33%)
Price as of Nov 11, 2026 7:47 PM EST
  • $10.2B
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.58%
    Low Price$14.03
    High Price$15.96
  • 3 Months
    +0.67%
    Low Price$14.03
    High Price$18.68
  • 1 Year
    N/A
    Low Price$12.37
    High Price$24.56
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
15.03
15.53
14.80
14.99
-2.66%
411,744
11/09/2026
15.00
15.55
14.88
15.40
+3.29%
379,564
11/06/2026
14.31
14.96
14.31
14.91
+2.54%
279,957
11/05/2026
15.80
15.80
14.49
14.54
-8.90%
672,727
11/04/2026
15.34
16.36
15.25
15.96
+8.50%
1,114,909
11/03/2026
14.83
14.89
14.41
14.71
+1.87%
373,913
11/03/2026
$0.16 Earnings
11/02/2026
14.12
14.70
14.12
14.44
+2.92%
494,297
10/30/2026
14.20
14.29
13.88
14.03
-3.44%
568,904
10/29/2026
14.17
14.78
14.17
14.53
+2.11%
478,403
10/28/2026
14.44
14.54
14.02
14.23
-1.45%
454,449
10/27/2026
14.50
14.65
14.36
14.44
+0.77%
407,082
10/26/2026
14.97
15.02
14.19
14.33
-4.59%
446,968
10/23/2026
14.90
15.15
14.67
15.02
-1.25%
356,937
10/22/2026
15.03
15.32
14.86
15.21
-0.91%
417,679
10/21/2026
15.51
15.63
15.18
15.35
-1.03%
376,449
10/20/2026
15.23
16.04
15.20
15.51
-0.06%
516,758
10/19/2026
15.80
16.04
15.46
15.52
-1.02%
414,781
10/16/2026
14.79
15.90
14.79
15.68
+6.99%
1,173,135
10/15/2026
14.62
14.73
14.27
14.66
-1.45%
412,814
10/14/2026
15.00
15.27
14.69
14.87
-2.65%
580,788
10/13/2026
15.58
15.76
15.23
15.28
-1.96%
299,515
10/12/2026
15.78
15.86
15.55
15.58
-0.83%
451,943
10/09/2026
15.33
15.83
15.27
15.71
+1.68%
668,055
10/08/2026
15.30
15.56
15.06
15.45
+0.65%
625,913
10/07/2026
15.38
15.68
15.30
15.35
-1.03%
805,535
10/06/2026
15.26
15.63
15.24
15.51
+1.64%
521,026
10/05/2026
15.01
15.39
14.92
15.26
+2.28%
372,272
10/02/2026
15.25
15.27
14.78
14.92
-1.45%
701,322
10/01/2026
15.75
15.93
15.05
15.14
-3.57%
892,975
09/30/2026
15.88
15.97
15.66
15.70
-0.88%
891,595
09/29/2026
15.94
16.22
15.80
15.84
-1.00%
692,465
09/28/2026
16.27
16.57
15.90
16.00
-3.09%
980,557
09/25/2026
16.37
16.70
16.29
16.51
-0.36%
482,978
09/24/2026
16.42
16.73
16.18
16.57
+0.91%
431,333
09/23/2026
16.96
17.08
16.12
16.42
-3.13%
577,908
09/22/2026
17.71
17.87
16.90
16.95
-4.35%
510,778
09/21/2026
17.86
17.97
17.43
17.72
+0.06%
285,147
09/18/2026
17.91
17.91
17.49
17.71
-1.12%
967,997
09/17/2026
17.85
18.33
17.84
17.91
+1.47%
385,124
09/16/2026
17.73
17.83
17.43
17.65
-0.95%
398,453
09/15/2026
18.30
18.47
17.71
17.82
-4.60%
603,035
09/14/2026
18.28
18.90
18.21
18.68
+1.25%
515,164
09/11/2026
18.30
18.88
18.23
18.45
+1.15%
1,420,613
09/10/2026
17.37
18.98
17.36
18.24
+3.75%
1,508,106
09/09/2026
17.50
18.05
17.26
17.58
+0.11%
1,297,977
09/08/2026
16.89
18.00
16.89
17.56
+3.05%
1,724,985
09/04/2026
16.49
17.37
16.49
17.04
+0.65%
1,500,729
09/03/2026
15.80
17.12
15.77
16.93
+7.63%
1,142,894
09/02/2026
14.97
15.83
14.91
15.73
+4.94%
594,969
09/01/2026
15.13
15.21
14.93
14.99
-0.93%
359,592
08/31/2026
15.11
15.36
14.94
15.13
-0.98%
308,359
08/28/2026
15.12
15.37
14.84
15.28
+0.53%
548,567
08/27/2026
15.50
15.52
15.10
15.20
-2.75%
431,886
08/26/2026
16.00
16.00
15.50
15.63
-3.34%
493,526
08/25/2026
15.30
16.34
15.21
16.17
+6.38%
909,788
08/24/2026
15.28
15.49
15.17
15.20
-1.36%
453,819
08/21/2026
14.40
15.54
14.40
15.41
+7.84%
810,357
08/20/2026
14.56
14.72
14.21
14.29
-2.66%
481,939
08/19/2026
14.98
15.18
14.60
14.68
-2.26%
695,494
08/18/2026
14.79
15.19
14.71
15.02
+0.33%
496,353
08/17/2026
15.05
15.39
14.90
14.97
+0.54%
664,567
08/14/2026
14.79
15.01
14.56
14.89
+1.64%
621,670
08/13/2026
14.98
15.11
14.48
14.65
-1.81%
649,048
08/12/2026
14.71
15.02
14.54
14.92
+2.12%
1,229,112
08/11/2026
15.00
15.05
14.51
14.61
-1.88%
1,042,310
08/10/2026
15.26
15.44
14.80
14.89
-3.00%
762,150
08/07/2026
15.69
15.69
15.14
15.35
-0.32%
769,780
08/06/2026
15.52
15.66
15.28
15.40
-1.72%
532,828
08/05/2026
16.06
16.23
15.41
15.67
-6.11%
1,016,173
08/04/2026
16.46
16.87
16.15
16.69
+2.58%
855,989
08/03/2026
15.13
16.58
15.13
16.27
+7.53%
1,355,182
07/31/2026
16.12
16.40
15.05
15.13
-5.97%
1,416,155
07/30/2026
14.84
16.20
14.84
16.09
+8.42%
1,281,449
07/30/2026
$0.17 Earnings
07/29/2026
15.00
15.52
14.72
14.84
-2.08%
1,023,204
07/28/2026
15.76
16.00
14.98
15.16
-5.40%
1,357,197
07/27/2026
15.76
16.16
15.67
16.02
+3.29%
925,581
07/24/2026
15.77
16.08
15.43
15.51
-0.89%
749,474
07/23/2026
16.22
16.35
15.47
15.65
-1.57%
654,818
07/22/2026
15.50
16.29
15.40
15.90
+3.45%
814,085
07/21/2026
15.14
15.44
14.95
15.37
+2.33%
574,689
07/20/2026
15.64
15.97
14.93
15.02
-3.90%
842,954
07/17/2026
15.31
15.76
15.02
15.63
+1.23%
826,031
07/16/2026
15.43
15.65
15.26
15.44
-1.28%
623,168
07/15/2026
15.21
15.68
15.08
15.64
+4.27%
692,806
07/14/2026
15.48
15.60
14.92
15.00
-1.70%
529,462
07/13/2026
15.64
16.20
14.99
15.26
-1.55%
1,724,046
07/10/2026
15.80
16.00
15.36
15.50
-0.83%
654,803
07/09/2026
15.00
15.83
14.95
15.63
+4.90%
675,087
07/08/2026
15.26
15.34
14.67
14.90
-5.87%
815,805
07/07/2026
15.30
16.45
15.24
15.83
+4.35%
1,667,086
07/06/2026
14.81
15.33
14.55
15.17
+3.13%
792,855
07/02/2026
14.70
15.26
14.50
14.71
+0.68%
605,260
07/01/2026
14.36
15.25
14.28
14.61
+1.95%
1,138,023
06/30/2026
14.56
15.08
14.20
14.33
-1.58%
1,724,489
06/29/2026
14.31
14.79
14.16
14.56
+1.46%
1,328,504
06/26/2026
14.00
14.56
13.99
14.35
+0.35%
767,416
06/25/2026
13.64
14.35
13.01
14.30
+2.95%
1,315,995
06/24/2026
14.50
14.80
13.77
13.89
-4.93%
1,808,213