Skip to main content

Playtika Holding Corp (NQ: PLTK )

8.950 -0.040 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 8.980 8.990 8.830 8.950 786,578 -0.04(-0.44%)
May 16, 2024 8.930 9.058 8.880 8.990 817,227 +0.02(+0.22%)
May 15, 2024 8.900 8.980 8.755 8.970 974,975 +0.10(+1.13%)
May 14, 2024 8.760 8.960 8.760 8.870 1,735,500 +0.13(+1.49%)
May 13, 2024 8.640 8.820 8.630 8.740 1,300,719 +0.16(+1.86%)
May 10, 2024 8.930 8.930 8.450 8.580 1,266,999 -0.29(-3.27%)
May 09, 2024 7.840 9.030 7.840 8.870 2,701,241 +1.12(+14.45%)
May 08, 2024 7.790 7.890 7.730 7.750 597,591 -0.12(-1.52%)
May 07, 2024 7.830 7.950 7.800 7.870 868,532 +0.04(+0.51%)
May 06, 2024 7.740 7.900 7.725 7.830 1,338,604 +0.07(+0.90%)
May 03, 2024 7.810 7.835 7.700 7.760 734,113 +0.10(+1.31%)
May 02, 2024 7.600 7.670 7.400 7.660 1,178,428 +0.14(+1.86%)
May 01, 2024 7.250 7.745 7.250 7.520 1,032,315 +0.27(+3.72%)
Apr 30, 2024 7.200 7.275 7.130 7.250 856,149 +0.02(+0.28%)
Apr 29, 2024 7.240 7.330 7.200 7.230 1,005,177 +0.07(+0.98%)
Apr 26, 2024 7.110 7.240 7.110 7.160 652,639 +0.11(+1.56%)
Apr 25, 2024 7.030 7.080 7.000 7.050 523,235 -0.07(-0.98%)
Apr 24, 2024 7.070 7.140 6.980 7.120 834,967 +0.07(+0.99%)
Apr 23, 2024 6.930 7.120 6.915 7.050 737,072 +0.10(+1.44%)
Apr 22, 2024 6.910 7.000 6.840 6.950 742,745 +0.07(+1.02%)
Apr 19, 2024 6.840 6.910 6.780 6.880 538,055 +0.00(+0.00%)
Apr 18, 2024 6.900 7.020 6.810 6.880 564,646 -0.02(-0.29%)
Apr 17, 2024 6.890 6.950 6.840 6.900 797,216 +0.02(+0.29%)
Apr 16, 2024 6.800 6.925 6.780 6.880 881,410 +0.05(+0.73%)
Apr 15, 2024 6.810 6.900 6.740 6.830 1,142,031 +0.05(+0.74%)
Apr 12, 2024 7.050 7.060 6.745 6.780 858,294 -0.30(-4.24%)
Apr 11, 2024 7.060 7.130 6.945 7.080 941,053 +0.08(+1.14%)
Apr 10, 2024 6.970 7.010 6.840 7.000 919,342 -0.13(-1.82%)
Apr 09, 2024 6.980 7.180 6.940 7.130 1,156,765 +0.15(+2.15%)
Apr 08, 2024 6.940 7.020 6.830 6.980 1,510,277 +0.09(+1.31%)
Apr 05, 2024 6.860 6.915 6.805 6.890 710,652 +0.00(+0.00%)
Apr 04, 2024 7.250 7.305 6.890 6.890 1,129,186 -0.28(-3.91%)
Apr 03, 2024 6.970 7.210 6.965 7.170 2,329,553 +0.21(+3.02%)
Apr 02, 2024 7.030 7.120 6.915 6.960 1,340,640 -0.21(-2.93%)
Apr 01, 2024 7.060 7.195 6.985 7.170 828,761 +0.12(+1.70%)
Mar 28, 2024 6.980 7.025 7.025 7.050 486,168 +0.06(+0.86%)
Mar 27, 2024 6.980 7.040 6.820 6.990 750,785 +0.05(+0.72%)
Mar 26, 2024 6.820 7.000 6.660 6.940 2,144,885 +0.15(+2.21%)
Mar 25, 2024 6.940 6.980 6.710 6.790 840,501 -0.12(-1.74%)
Mar 22, 2024 7.000 7.135 6.890 6.910 1,214,175 -0.08(-1.14%)
Mar 21, 2024 7.040 7.130 6.970 6.990 875,652 -0.01(-0.14%)
Mar 20, 2024 7.010 7.044 6.921 7.000 824,825 -0.04(-0.56%)
Mar 19, 2024 6.911 7.049 6.847 7.039 947,322 +0.09(+1.28%)
Mar 18, 2024 7.079 7.079 6.911 6.951 823,336 -0.10(-1.40%)
Mar 15, 2024 6.970 7.182 6.951 7.049 4,542,881 +0.08(+1.13%)
Mar 14, 2024 7.138 7.138 6.901 6.970 738,934 -0.17(-2.35%)
Mar 13, 2024 7.020 7.217 7.010 7.138 822,982 +0.13(+1.83%)
Mar 12, 2024 7.168 7.168 6.877 7.010 1,103,484 -0.16(-2.20%)
Mar 11, 2024 7.020 7.207 7.020 7.168 781,341 +0.11(+1.54%)
Mar 08, 2024 7.020 7.168 6.911 7.059 784,592 +0.08(+1.13%)
Mar 07, 2024 6.763 7.069 6.714 6.980 998,688 +0.30(+4.42%)
Mar 06, 2024 6.823 6.847 6.551 6.685 939,488 -0.06(-0.88%)
Mar 05, 2024 6.477 6.803 6.162 6.744 1,896,178 +0.19(+2.86%)
Mar 04, 2024 7.375 7.394 6.182 6.556 2,847,797 -0.90(-12.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.