Paddy Power Betfair plc (PDYPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
191.45-3.80 (-1.95%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2021 | 192.28 | 198.07 | 191.00 | 191.45 | 191.45 | 400 |
| 10 Jun 2021 | 190.20 | 196.81 | 190.20 | 195.25 | 195.25 | 1,300 |
| 09 Jun 2021 | 195.00 | 200.00 | 190.39 | 199.99 | 199.99 | 1,600 |
| 08 Jun 2021 | 190.80 | 195.49 | 190.00 | 194.98 | 194.98 | 300 |
| 07 Jun 2021 | 187.38 | 189.00 | 186.11 | 188.00 | 188.00 | 1,100 |
| 04 Jun 2021 | 182.49 | 189.02 | 182.49 | 188.16 | 188.16 | 600 |
| 03 Jun 2021 | 180.00 | 187.00 | 180.00 | 182.25 | 182.25 | 500 |
| 02 Jun 2021 | 180.10 | 190.06 | 180.10 | 185.00 | 185.00 | 700 |
| 01 Jun 2021 | 185.00 | 187.99 | 182.88 | 185.25 | 185.25 | 400 |
| 28 May 2021 | 193.60 | 193.60 | 184.84 | 185.00 | 185.00 | 1,000 |
| 27 May 2021 | 190.38 | 190.60 | 183.01 | 189.09 | 189.09 | 4,600 |
| 26 May 2021 | 195.18 | 195.18 | 185.34 | 190.40 | 190.40 | 400 |
| 25 May 2021 | 186.99 | 188.98 | 185.00 | 186.73 | 186.73 | 700 |
| 24 May 2021 | 190.93 | 190.93 | 181.44 | 186.40 | 186.40 | 400 |
| 21 May 2021 | 180.40 | 185.01 | 178.69 | 183.00 | 183.00 | 1,100 |
| 20 May 2021 | 181.73 | 181.73 | 172.53 | 176.09 | 176.09 | 700 |
| 19 May 2021 | 175.00 | 178.00 | 168.15 | 168.15 | 168.15 | 3,300 |
| 18 May 2021 | 177.00 | 182.65 | 175.22 | 177.00 | 177.00 | 1,300 |
| 17 May 2021 | 172.66 | 179.75 | 172.66 | 177.00 | 177.00 | 900 |
| 14 May 2021 | 176.00 | 184.11 | 176.00 | 181.00 | 181.00 | 900 |
| 13 May 2021 | 182.00 | 182.00 | 176.00 | 177.99 | 177.99 | 2,800 |
| 12 May 2021 | 182.46 | 185.65 | 179.07 | 182.00 | 182.00 | 7,000 |
| 11 May 2021 | 192.68 | 192.68 | 185.45 | 190.51 | 190.51 | 2,500 |
| 10 May 2021 | 205.83 | 205.83 | 196.50 | 202.77 | 202.77 | 700 |
| 07 May 2021 | 202.00 | 206.54 | 200.00 | 205.00 | 205.00 | 1,500 |
| 06 May 2021 | 203.50 | 204.25 | 200.84 | 202.54 | 202.54 | 2,800 |
| 05 May 2021 | 207.00 | 207.00 | 198.90 | 203.00 | 203.00 | 500 |
| 04 May 2021 | 206.12 | 206.12 | 198.06 | 199.52 | 199.52 | 2,100 |
| 03 May 2021 | 209.21 | 209.21 | 206.29 | 206.50 | 206.50 | 700 |
| 30 Apr 2021 | 212.65 | 212.65 | 205.00 | 205.01 | 205.01 | 1,300 |
| 29 Apr 2021 | 220.50 | 220.50 | 210.50 | 213.00 | 213.00 | 800 |
| 28 Apr 2021 | 215.73 | 220.01 | 215.73 | 219.00 | 219.00 | 1,200 |
| 27 Apr 2021 | 219.89 | 219.90 | 215.49 | 219.50 | 219.50 | 800 |
| 26 Apr 2021 | 208.58 | 219.66 | 208.58 | 215.00 | 215.00 | 3,300 |
| 23 Apr 2021 | 203.87 | 213.50 | 203.87 | 212.85 | 212.85 | 2,100 |
| 22 Apr 2021 | 200.63 | 208.50 | 200.63 | 204.43 | 204.43 | 700 |
| 21 Apr 2021 | 203.50 | 207.95 | 202.20 | 203.40 | 203.40 | 500 |
| 20 Apr 2021 | 211.00 | 211.00 | 203.00 | 205.00 | 205.00 | 1,600 |
| 19 Apr 2021 | 207.41 | 218.00 | 207.41 | 210.00 | 210.00 | 3,000 |
| 16 Apr 2021 | 210.00 | 218.37 | 209.65 | 216.50 | 216.50 | 2,200 |
| 15 Apr 2021 | 215.67 | 215.67 | 208.20 | 210.75 | 210.75 | 800 |
| 14 Apr 2021 | 215.10 | 215.10 | 208.50 | 210.76 | 210.76 | 900 |
| 13 Apr 2021 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 600 |
| 12 Apr 2021 | 202.80 | 211.50 | 202.80 | 209.10 | 209.10 | 1,700 |
| 09 Apr 2021 | 214.24 | 215.00 | 210.00 | 211.50 | 211.50 | 1,200 |
| 08 Apr 2021 | 214.00 | 218.30 | 210.10 | 214.24 | 214.24 | 2,000 |
| 07 Apr 2021 | 218.06 | 218.06 | 211.37 | 214.00 | 214.00 | 1,200 |
| 06 Apr 2021 | 219.76 | 219.76 | 214.04 | 217.49 | 217.49 | 2,300 |
| 05 Apr 2021 | 213.00 | 219.77 | 213.00 | 219.55 | 219.55 | 500 |
| 01 Apr 2021 | 215.25 | 215.63 | 213.88 | 215.01 | 215.01 | 1,000 |
| 31 Mar 2021 | 215.00 | 218.80 | 213.02 | 215.92 | 215.92 | 700 |
| 30 Mar 2021 | 218.40 | 222.00 | 215.00 | 218.80 | 218.80 | 700 |
| 29 Mar 2021 | 216.00 | 225.50 | 216.00 | 218.01 | 218.01 | 1,500 |
| 26 Mar 2021 | 229.09 | 229.95 | 222.25 | 229.33 | 229.33 | 1,200 |
| 25 Mar 2021 | 222.00 | 223.90 | 219.00 | 222.25 | 222.25 | 1,600 |
| 24 Mar 2021 | 228.00 | 228.50 | 222.00 | 223.85 | 223.85 | 1,700 |
| 23 Mar 2021 | 235.43 | 235.43 | 228.00 | 229.09 | 229.09 | 4,600 |
| 22 Mar 2021 | 241.52 | 241.52 | 233.88 | 239.50 | 239.50 | 3,100 |
| 19 Mar 2021 | 234.33 | 234.33 | 228.36 | 230.26 | 230.26 | 2,500 |
| 18 Mar 2021 | 235.00 | 240.50 | 230.01 | 235.17 | 235.17 | 1,800 |
| 17 Mar 2021 | 234.80 | 235.00 | 230.00 | 234.92 | 234.92 | 1,600 |
| 16 Mar 2021 | 238.00 | 238.00 | 230.83 | 234.80 | 234.80 | 3,300 |
| 15 Mar 2021 | 225.21 | 237.00 | 225.21 | 237.00 | 237.00 | 3,100 |
| 12 Mar 2021 | 220.00 | 223.00 | 219.00 | 221.12 | 221.12 | 2,700 |
| 11 Mar 2021 | 216.00 | 224.50 | 216.00 | 219.75 | 219.75 | 4,400 |
| 10 Mar 2021 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1,900 |
| 09 Mar 2021 | 203.00 | 210.00 | 203.00 | 204.53 | 204.53 | 7,600 |
| 08 Mar 2021 | 204.96 | 205.00 | 199.35 | 200.50 | 200.50 | 1,500 |
| 05 Mar 2021 | 210.77 | 210.77 | 201.81 | 204.99 | 204.99 | 1,200 |
| 04 Mar 2021 | 210.00 | 212.00 | 205.00 | 208.76 | 208.76 | 5,200 |
| 03 Mar 2021 | 200.00 | 206.75 | 199.00 | 204.84 | 204.84 | 2,000 |
| 02 Mar 2021 | 191.65 | 200.00 | 191.65 | 199.99 | 199.99 | 1,000 |
| 01 Mar 2021 | 192.00 | 202.00 | 191.65 | 201.00 | 201.00 | 1,300 |
| 26 Feb 2021 | 192.15 | 195.00 | 191.65 | 192.00 | 192.00 | 1,000 |
| 25 Feb 2021 | 198.00 | 199.28 | 192.15 | 192.35 | 192.35 | 5,500 |
| 24 Feb 2021 | 194.24 | 198.25 | 194.24 | 198.25 | 198.25 | 2,100 |
| 23 Feb 2021 | 197.34 | 198.37 | 192.00 | 195.30 | 195.30 | 1,200 |
| 22 Feb 2021 | 198.00 | 202.55 | 193.51 | 198.25 | 198.25 | 2,200 |
| 19 Feb 2021 | 193.31 | 195.21 | 187.55 | 187.55 | 187.55 | 5,600 |
| 18 Feb 2021 | 192.50 | 192.77 | 190.00 | 190.65 | 190.65 | 1,800 |
| 17 Feb 2021 | 187.92 | 194.00 | 187.92 | 192.55 | 192.55 | 1,600 |
| 16 Feb 2021 | 192.00 | 200.43 | 192.00 | 195.82 | 195.82 | 1,100 |
| 12 Feb 2021 | 192.40 | 196.00 | 191.25 | 194.90 | 194.90 | 2,300 |
| 11 Feb 2021 | 195.06 | 195.50 | 193.00 | 195.50 | 195.50 | 3,000 |
| 10 Feb 2021 | 197.44 | 197.44 | 191.63 | 195.11 | 195.11 | 4,100 |
| 09 Feb 2021 | 196.00 | 202.10 | 196.00 | 199.97 | 199.97 | 4,600 |
| 08 Feb 2021 | 198.58 | 199.00 | 195.00 | 197.05 | 197.05 | 4,500 |
| 05 Feb 2021 | 192.99 | 198.00 | 191.00 | 197.50 | 197.50 | 4,800 |
| 04 Feb 2021 | 186.50 | 195.42 | 186.50 | 191.00 | 191.00 | 700 |
| 03 Feb 2021 | 195.00 | 195.00 | 190.44 | 192.90 | 192.90 | 1,200 |
| 02 Feb 2021 | 188.50 | 194.24 | 188.50 | 192.32 | 192.32 | 1,700 |
| 01 Feb 2021 | 194.99 | 194.99 | 185.88 | 190.04 | 190.04 | 900 |
| 29 Jan 2021 | 191.60 | 191.60 | 185.00 | 186.52 | 186.52 | 4,800 |
| 28 Jan 2021 | 193.12 | 193.12 | 186.00 | 189.33 | 189.33 | 10,000 |
| 27 Jan 2021 | 186.00 | 193.23 | 186.00 | 186.25 | 186.25 | 3,700 |
| 26 Jan 2021 | 194.00 | 194.94 | 192.51 | 193.11 | 193.11 | 1,500 |
| 25 Jan 2021 | 194.00 | 199.21 | 191.00 | 192.45 | 192.45 | 2,100 |
| 22 Jan 2021 | 197.50 | 199.25 | 194.00 | 196.25 | 196.25 | 1,000 |
| 21 Jan 2021 | 201.75 | 202.00 | 198.46 | 199.26 | 199.26 | 900 |
| 20 Jan 2021 | 195.00 | 199.44 | 195.00 | 199.44 | 199.44 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
