Paddy Power Betfair plc (PDYPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 172.96 | 176.12 | 170.44 | 175.92 | 175.92 | 200 |
| 22 Mar 2023 | 177.50 | 177.50 | 170.33 | 170.33 | 170.33 | 200 |
| 21 Mar 2023 | 169.25 | 175.00 | 169.25 | 171.90 | 171.90 | 1,100 |
| 20 Mar 2023 | 165.00 | 168.13 | 164.50 | 164.51 | 164.51 | 300 |
| 17 Mar 2023 | 164.45 | 169.85 | 164.45 | 167.00 | 167.00 | 400 |
| 16 Mar 2023 | 163.40 | 170.99 | 162.25 | 166.20 | 166.20 | 300 |
| 15 Mar 2023 | 158.25 | 162.09 | 156.85 | 162.09 | 162.09 | 900 |
| 14 Mar 2023 | 166.76 | 170.00 | 166.75 | 170.00 | 170.00 | 1,500 |
| 13 Mar 2023 | 162.50 | 166.75 | 162.50 | 166.75 | 166.75 | 3,900 |
| 10 Mar 2023 | 165.95 | 171.00 | 165.95 | 167.00 | 167.00 | 2,700 |
| 09 Mar 2023 | 166.69 | 168.00 | 163.58 | 163.58 | 163.58 | 1,900 |
| 08 Mar 2023 | 168.85 | 168.85 | 162.85 | 162.85 | 162.85 | 1,200 |
| 07 Mar 2023 | 173.96 | 173.96 | 164.28 | 169.38 | 169.38 | 4,300 |
| 06 Mar 2023 | 163.22 | 169.82 | 163.22 | 163.22 | 163.22 | 800 |
| 03 Mar 2023 | 162.50 | 162.50 | 158.52 | 159.48 | 159.48 | 100 |
| 02 Mar 2023 | 160.25 | 160.63 | 156.51 | 156.51 | 156.51 | 100 |
| 01 Mar 2023 | 162.75 | 164.50 | 162.00 | 162.00 | 162.00 | 200 |
| 28 Feb 2023 | 161.06 | 162.50 | 157.75 | 157.75 | 157.75 | 100 |
| 27 Feb 2023 | 159.00 | 161.06 | 159.00 | 161.06 | 161.06 | 700 |
| 24 Feb 2023 | 161.25 | 161.25 | 155.44 | 159.07 | 159.07 | 1,600 |
| 23 Feb 2023 | 170.51 | 170.51 | 165.00 | 165.75 | 165.75 | 300 |
| 22 Feb 2023 | 166.00 | 168.50 | 162.22 | 165.35 | 165.35 | 800 |
| 21 Feb 2023 | 168.85 | 170.20 | 165.00 | 168.74 | 168.74 | 800 |
| 17 Feb 2023 | 162.00 | 166.15 | 160.83 | 165.40 | 165.40 | 1,400 |
| 16 Feb 2023 | 160.00 | 164.00 | 157.10 | 163.75 | 163.75 | 200 |
| 15 Feb 2023 | 160.25 | 161.24 | 154.00 | 158.73 | 158.73 | 700 |
| 14 Feb 2023 | 156.00 | 158.50 | 151.60 | 158.15 | 158.15 | 2,200 |
| 13 Feb 2023 | 151.88 | 153.75 | 149.67 | 152.48 | 152.48 | 5,900 |
| 10 Feb 2023 | 145.45 | 152.35 | 143.25 | 145.00 | 145.00 | 1,700 |
| 09 Feb 2023 | 155.29 | 158.50 | 151.50 | 151.50 | 151.50 | 2,200 |
| 08 Feb 2023 | 158.75 | 158.75 | 151.25 | 154.63 | 154.63 | 200 |
| 07 Feb 2023 | 156.95 | 156.95 | 151.18 | 154.87 | 154.87 | 700 |
| 06 Feb 2023 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 700 |
| 03 Feb 2023 | 161.00 | 163.91 | 155.51 | 161.42 | 161.42 | 1,200 |
| 02 Feb 2023 | 159.95 | 163.00 | 158.96 | 160.25 | 160.25 | 4,000 |
| 01 Feb 2023 | 153.75 | 156.75 | 151.01 | 151.01 | 151.01 | 400 |
| 31 Jan 2023 | 158.25 | 158.25 | 151.25 | 154.63 | 154.63 | 200 |
| 30 Jan 2023 | 154.75 | 155.43 | 150.50 | 155.43 | 155.43 | 1,100 |
| 27 Jan 2023 | 155.90 | 156.38 | 151.19 | 151.23 | 151.23 | 300 |
| 26 Jan 2023 | 155.75 | 160.75 | 154.00 | 157.38 | 157.38 | 200 |
| 25 Jan 2023 | 160.05 | 160.05 | 155.00 | 155.00 | 155.00 | 500 |
| 24 Jan 2023 | 157.49 | 163.18 | 156.00 | 163.00 | 163.00 | 2,600 |
| 23 Jan 2023 | 158.18 | 158.18 | 152.25 | 153.02 | 153.02 | 700 |
| 20 Jan 2023 | 152.85 | 156.55 | 151.75 | 152.25 | 152.25 | 2,600 |
| 19 Jan 2023 | 151.22 | 152.97 | 149.50 | 151.45 | 151.45 | 2,400 |
| 18 Jan 2023 | 149.25 | 154.50 | 146.54 | 152.86 | 152.86 | 7,300 |
| 17 Jan 2023 | 152.50 | 152.98 | 147.64 | 150.32 | 150.32 | 6,500 |
| 13 Jan 2023 | 148.00 | 153.16 | 148.00 | 151.98 | 151.98 | 700 |
| 12 Jan 2023 | 151.70 | 151.90 | 150.00 | 150.43 | 150.43 | 2,400 |
| 11 Jan 2023 | 151.23 | 151.23 | 149.73 | 151.10 | 151.10 | 400 |
| 10 Jan 2023 | 148.30 | 151.04 | 148.30 | 150.49 | 150.49 | 3,300 |
| 09 Jan 2023 | 154.50 | 154.50 | 148.00 | 149.62 | 149.62 | 1,700 |
| 06 Jan 2023 | 139.50 | 145.75 | 139.50 | 145.75 | 145.75 | 200 |
| 05 Jan 2023 | 138.62 | 138.62 | 137.51 | 137.51 | 137.51 | 200 |
| 04 Jan 2023 | 141.63 | 142.50 | 141.63 | 142.48 | 142.48 | 100 |
| 03 Jan 2023 | 137.00 | 140.00 | 137.00 | 138.73 | 138.73 | 200 |
| 30 Dec 2022 | 134.25 | 139.25 | 134.25 | 134.75 | 134.75 | 400 |
| 29 Dec 2022 | 134.50 | 138.59 | 134.50 | 138.59 | 138.59 | 600 |
| 28 Dec 2022 | 137.25 | 137.46 | 134.00 | 134.00 | 134.00 | 2,600 |
| 27 Dec 2022 | 142.00 | 142.00 | 134.58 | 139.69 | 139.69 | 200 |
| 23 Dec 2022 | 136.10 | 139.88 | 136.10 | 139.48 | 139.48 | 500 |
| 22 Dec 2022 | 143.60 | 143.60 | 133.89 | 138.00 | 138.00 | 100 |
| 21 Dec 2022 | 142.68 | 142.68 | 135.68 | 136.00 | 136.00 | 1,500 |
| 20 Dec 2022 | 134.57 | 138.24 | 134.57 | 137.63 | 137.63 | 500 |
| 19 Dec 2022 | 139.00 | 142.71 | 137.13 | 139.19 | 139.19 | 13,800 |
| 16 Dec 2022 | 140.00 | 140.00 | 137.02 | 139.74 | 139.74 | 500 |
| 15 Dec 2022 | 142.20 | 145.20 | 140.01 | 145.20 | 145.20 | 800 |
| 14 Dec 2022 | 146.56 | 148.00 | 145.25 | 147.51 | 147.51 | 300 |
| 13 Dec 2022 | 149.50 | 152.00 | 147.02 | 148.50 | 148.50 | 8,700 |
| 12 Dec 2022 | 144.40 | 148.19 | 144.40 | 147.56 | 147.56 | 3,500 |
| 09 Dec 2022 | 145.50 | 145.66 | 143.73 | 145.21 | 145.21 | 900 |
| 08 Dec 2022 | 139.50 | 145.63 | 139.50 | 145.25 | 145.25 | 1,200 |
| 07 Dec 2022 | 140.36 | 143.71 | 140.35 | 143.71 | 143.71 | 500 |
| 06 Dec 2022 | 148.20 | 148.20 | 143.79 | 143.79 | 143.79 | 300 |
| 05 Dec 2022 | 150.30 | 150.30 | 145.00 | 148.71 | 148.71 | 1,300 |
| 02 Dec 2022 | 149.25 | 149.67 | 143.72 | 147.46 | 147.46 | 200 |
| 01 Dec 2022 | 148.50 | 150.00 | 145.31 | 147.39 | 147.39 | 600 |
| 30 Nov 2022 | 143.50 | 148.57 | 142.75 | 148.50 | 148.50 | 5,600 |
| 29 Nov 2022 | 139.76 | 146.50 | 139.76 | 143.13 | 143.13 | 100 |
| 28 Nov 2022 | 142.50 | 145.00 | 140.50 | 142.75 | 142.75 | 200 |
| 25 Nov 2022 | 144.84 | 144.84 | 139.54 | 142.50 | 142.50 | 3,800 |
| 23 Nov 2022 | 137.75 | 143.20 | 137.75 | 143.19 | 143.19 | 400 |
| 22 Nov 2022 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | 1,000 |
| 21 Nov 2022 | 132.55 | 137.00 | 131.34 | 137.00 | 137.00 | 400 |
| 18 Nov 2022 | 134.84 | 136.13 | 134.84 | 135.34 | 135.34 | 400 |
| 17 Nov 2022 | 133.84 | 134.99 | 128.10 | 132.25 | 132.25 | 400 |
| 16 Nov 2022 | 128.00 | 136.50 | 128.00 | 136.50 | 136.50 | 300 |
| 15 Nov 2022 | 132.95 | 137.66 | 132.50 | 135.11 | 135.11 | 500 |
| 14 Nov 2022 | 132.75 | 136.75 | 132.03 | 132.03 | 132.03 | 12,600 |
| 11 Nov 2022 | 137.60 | 140.26 | 132.98 | 134.00 | 134.00 | 4,800 |
| 10 Nov 2022 | 129.70 | 139.18 | 129.70 | 139.18 | 139.18 | 700 |
| 09 Nov 2022 | 131.02 | 133.51 | 129.50 | 133.51 | 133.51 | 200 |
| 08 Nov 2022 | 135.14 | 138.98 | 134.00 | 138.98 | 138.98 | 100 |
| 07 Nov 2022 | 133.50 | 138.90 | 133.50 | 137.00 | 137.00 | 1,300 |
| 04 Nov 2022 | 125.89 | 131.92 | 125.89 | 131.92 | 131.92 | 1,800 |
| 03 Nov 2022 | 125.84 | 128.47 | 123.20 | 125.69 | 125.69 | 500 |
| 02 Nov 2022 | 138.15 | 138.15 | 132.95 | 137.25 | 137.25 | 200 |
| 01 Nov 2022 | 131.80 | 135.26 | 128.91 | 135.26 | 135.26 | 700 |
| 31 Oct 2022 | 130.00 | 135.95 | 126.69 | 133.51 | 133.51 | 2,500 |
| 28 Oct 2022 | 130.00 | 131.67 | 130.00 | 131.27 | 131.27 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
