Paddy Power Betfair plc (PDYPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 160.76 | 160.76 | 152.50 | 157.09 | 157.09 | 1,300 |
| 13 Jan 2022 | 155.59 | 163.48 | 152.20 | 160.33 | 160.33 | 800 |
| 12 Jan 2022 | 154.50 | 165.20 | 154.32 | 156.60 | 156.60 | 600 |
| 11 Jan 2022 | 154.00 | 160.75 | 150.21 | 160.00 | 160.00 | 2,400 |
| 10 Jan 2022 | 150.00 | 158.02 | 146.99 | 153.80 | 153.80 | 1,500 |
| 07 Jan 2022 | 157.35 | 157.35 | 147.94 | 152.50 | 152.50 | 700 |
| 06 Jan 2022 | 155.00 | 158.41 | 151.56 | 151.56 | 151.56 | 2,000 |
| 05 Jan 2022 | 155.00 | 165.38 | 155.00 | 165.10 | 165.10 | 2,500 |
| 04 Jan 2022 | 156.48 | 163.14 | 156.48 | 160.00 | 160.00 | 1,500 |
| 03 Jan 2022 | 164.00 | 164.00 | 157.62 | 161.14 | 161.14 | 3,500 |
| 31 Dec 2021 | 161.94 | 164.25 | 155.00 | 157.50 | 157.50 | 800 |
| 30 Dec 2021 | 150.00 | 162.32 | 150.00 | 157.50 | 157.50 | 500 |
| 29 Dec 2021 | 158.17 | 158.17 | 150.00 | 157.43 | 157.43 | 1,500 |
| 28 Dec 2021 | 146.25 | 157.00 | 146.25 | 155.50 | 155.50 | 500 |
| 27 Dec 2021 | 146.50 | 159.75 | 146.50 | 155.57 | 155.57 | 5,200 |
| 23 Dec 2021 | 150.24 | 158.67 | 150.04 | 152.45 | 152.45 | 500 |
| 22 Dec 2021 | 146.05 | 152.46 | 146.05 | 149.26 | 149.26 | 5,100 |
| 21 Dec 2021 | 150.15 | 150.15 | 146.70 | 148.50 | 148.50 | 600 |
| 20 Dec 2021 | 138.05 | 150.15 | 138.05 | 147.91 | 147.91 | 2,100 |
| 17 Dec 2021 | 150.93 | 152.15 | 141.81 | 146.72 | 146.72 | 700 |
| 16 Dec 2021 | 142.09 | 149.68 | 140.29 | 142.64 | 142.64 | 700 |
| 15 Dec 2021 | 147.66 | 147.66 | 138.00 | 141.30 | 141.30 | 3,100 |
| 14 Dec 2021 | 141.71 | 144.88 | 136.00 | 141.00 | 141.00 | 5,700 |
| 13 Dec 2021 | 145.00 | 148.58 | 135.35 | 145.89 | 145.89 | 2,000 |
| 10 Dec 2021 | 143.57 | 148.75 | 143.57 | 148.75 | 148.75 | 2,500 |
| 09 Dec 2021 | 144.31 | 150.45 | 143.45 | 144.00 | 144.00 | 900 |
| 08 Dec 2021 | 146.80 | 152.25 | 144.92 | 150.42 | 150.42 | 1,500 |
| 07 Dec 2021 | 142.15 | 147.17 | 142.15 | 145.48 | 145.48 | 1,000 |
| 06 Dec 2021 | 133.19 | 143.45 | 133.19 | 142.00 | 142.00 | 3,700 |
| 03 Dec 2021 | 129.78 | 135.00 | 129.29 | 134.00 | 134.00 | 3,700 |
| 02 Dec 2021 | 135.88 | 137.00 | 134.00 | 135.32 | 135.32 | 6,100 |
| 01 Dec 2021 | 134.59 | 140.00 | 134.59 | 137.77 | 137.77 | 6,500 |
| 30 Nov 2021 | 136.26 | 139.50 | 132.50 | 139.50 | 139.50 | 1,400 |
| 29 Nov 2021 | 135.44 | 142.25 | 132.90 | 135.95 | 135.95 | 4,100 |
| 26 Nov 2021 | 141.00 | 142.84 | 136.38 | 136.38 | 136.38 | 2,000 |
| 24 Nov 2021 | 143.75 | 148.00 | 142.00 | 144.00 | 144.00 | 1,800 |
| 23 Nov 2021 | 151.00 | 151.00 | 146.48 | 148.60 | 148.60 | 1,800 |
| 22 Nov 2021 | 154.00 | 154.50 | 148.09 | 152.36 | 152.36 | 14,900 |
| 19 Nov 2021 | 151.00 | 157.00 | 150.39 | 155.13 | 155.13 | 4,000 |
| 18 Nov 2021 | 153.80 | 160.06 | 153.80 | 155.01 | 155.01 | 2,300 |
| 17 Nov 2021 | 160.00 | 160.00 | 156.56 | 157.78 | 157.78 | 800 |
| 16 Nov 2021 | 160.72 | 162.25 | 158.84 | 161.25 | 161.25 | 2,900 |
| 15 Nov 2021 | 169.21 | 169.21 | 160.72 | 161.60 | 161.60 | 1,100 |
| 12 Nov 2021 | 160.72 | 165.25 | 160.72 | 163.63 | 163.63 | 700 |
| 11 Nov 2021 | 161.22 | 166.67 | 161.22 | 163.00 | 163.00 | 2,200 |
| 10 Nov 2021 | 174.87 | 174.87 | 167.24 | 169.38 | 169.38 | 600 |
| 09 Nov 2021 | 177.34 | 177.34 | 167.88 | 170.00 | 170.00 | 2,200 |
| 08 Nov 2021 | 165.19 | 175.00 | 165.19 | 166.75 | 166.75 | 1,700 |
| 05 Nov 2021 | 175.60 | 175.60 | 166.50 | 169.38 | 169.38 | 4,600 |
| 04 Nov 2021 | 176.00 | 176.24 | 170.00 | 173.66 | 173.66 | 800 |
| 03 Nov 2021 | 170.15 | 180.00 | 170.15 | 176.00 | 176.00 | 800 |
| 02 Nov 2021 | 187.00 | 187.00 | 175.71 | 176.14 | 176.14 | 6,900 |
| 01 Nov 2021 | 188.00 | 194.10 | 188.00 | 190.38 | 190.38 | 2,200 |
| 29 Oct 2021 | 189.31 | 193.25 | 188.00 | 189.00 | 189.00 | 1,600 |
| 28 Oct 2021 | 193.00 | 195.00 | 190.88 | 191.25 | 191.25 | 800 |
| 27 Oct 2021 | 192.00 | 199.50 | 192.00 | 196.10 | 196.10 | 100 |
| 26 Oct 2021 | 199.50 | 200.56 | 196.75 | 198.40 | 198.40 | 1,100 |
| 25 Oct 2021 | 192.70 | 197.00 | 192.50 | 196.00 | 196.00 | 500 |
| 22 Oct 2021 | 196.75 | 198.00 | 193.50 | 197.00 | 197.00 | 500 |
| 21 Oct 2021 | 198.00 | 198.00 | 192.00 | 195.05 | 195.05 | 1,700 |
| 20 Oct 2021 | 197.13 | 199.00 | 194.45 | 197.25 | 197.25 | 800 |
| 19 Oct 2021 | 198.13 | 200.00 | 196.26 | 198.30 | 198.30 | 1,900 |
| 18 Oct 2021 | 199.00 | 202.00 | 194.00 | 198.50 | 198.50 | 500 |
| 15 Oct 2021 | 195.50 | 203.75 | 195.50 | 200.16 | 200.16 | 400 |
| 14 Oct 2021 | 194.00 | 197.65 | 194.00 | 196.05 | 196.05 | 300 |
| 13 Oct 2021 | 196.00 | 197.65 | 194.00 | 194.22 | 194.22 | 800 |
| 12 Oct 2021 | 190.00 | 196.00 | 190.00 | 194.25 | 194.25 | 800 |
| 11 Oct 2021 | 197.60 | 197.60 | 190.00 | 190.20 | 190.20 | 1,300 |
| 08 Oct 2021 | 191.48 | 199.00 | 191.48 | 194.13 | 194.13 | 700 |
| 07 Oct 2021 | 194.21 | 204.20 | 194.21 | 204.07 | 204.07 | 500 |
| 06 Oct 2021 | 195.50 | 196.60 | 194.00 | 194.21 | 194.21 | 600 |
| 05 Oct 2021 | 197.75 | 205.17 | 195.50 | 197.93 | 197.93 | 1,100 |
| 04 Oct 2021 | 200.00 | 202.96 | 195.00 | 197.63 | 197.63 | 500 |
| 01 Oct 2021 | 202.93 | 206.53 | 195.35 | 200.00 | 200.00 | 4,500 |
| 30 Sept 2021 | 201.00 | 202.71 | 195.19 | 198.00 | 198.00 | 800 |
| 29 Sept 2021 | 210.94 | 210.94 | 202.21 | 202.22 | 202.22 | 300 |
| 28 Sept 2021 | 201.42 | 212.95 | 200.00 | 203.50 | 203.50 | 1,400 |
| 27 Sept 2021 | 201.82 | 212.60 | 201.82 | 207.10 | 207.10 | 600 |
| 24 Sept 2021 | 213.00 | 217.28 | 207.37 | 212.64 | 212.64 | 500 |
| 23 Sept 2021 | 219.74 | 223.36 | 210.25 | 214.54 | 214.54 | 9,800 |
| 22 Sept 2021 | 209.80 | 217.38 | 209.74 | 216.80 | 216.80 | 5,100 |
| 21 Sept 2021 | 200.99 | 212.00 | 200.99 | 209.61 | 209.61 | 1,300 |
| 20 Sept 2021 | 200.00 | 205.00 | 200.00 | 200.50 | 200.50 | 1,000 |
| 17 Sept 2021 | 211.00 | 213.04 | 207.00 | 209.57 | 209.57 | 1,500 |
| 16 Sept 2021 | 201.69 | 210.30 | 201.69 | 210.13 | 210.13 | 43,900 |
| 15 Sept 2021 | 200.50 | 205.00 | 200.00 | 201.85 | 201.85 | 3,600 |
| 14 Sept 2021 | 195.60 | 205.00 | 195.60 | 200.43 | 200.43 | 4,400 |
| 13 Sept 2021 | 205.00 | 205.00 | 195.25 | 198.95 | 198.95 | 700 |
| 10 Sept 2021 | 205.00 | 205.00 | 194.50 | 202.33 | 202.33 | 1,500 |
| 09 Sept 2021 | 192.75 | 204.00 | 192.75 | 201.00 | 201.00 | 700 |
| 08 Sept 2021 | 202.00 | 203.00 | 194.03 | 198.41 | 198.41 | 1,000 |
| 07 Sept 2021 | 201.70 | 204.60 | 198.33 | 204.60 | 204.60 | 1,000 |
| 03 Sept 2021 | 200.00 | 201.70 | 194.75 | 199.00 | 199.00 | 1,600 |
| 02 Sept 2021 | 191.77 | 200.00 | 191.77 | 195.68 | 195.68 | 2,300 |
| 01 Sept 2021 | 196.00 | 200.00 | 196.00 | 196.89 | 196.89 | 700 |
| 31 Aug 2021 | 200.77 | 200.77 | 193.00 | 194.50 | 194.50 | 300 |
| 30 Aug 2021 | 198.00 | 199.80 | 193.75 | 193.95 | 193.95 | 800 |
| 27 Aug 2021 | 196.00 | 198.85 | 190.17 | 196.00 | 196.00 | 900 |
| 26 Aug 2021 | 197.88 | 200.00 | 192.96 | 194.75 | 194.75 | 700 |
| 25 Aug 2021 | 190.06 | 198.05 | 190.06 | 197.88 | 197.88 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
