Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playtika Holding Corp (NQ: PLTK )

6.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 6.900 7.020 6.810 6.880 564,646 -0.02(-0.29%)
Apr 17, 2024 6.890 6.950 6.845 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%)
Mar 01, 2024 7.296 7.582 7.207 7.454 1,099,873 +0.15(+2.02%)
Feb 29, 2024 7.325 7.444 7.217 7.306 1,028,735 +0.09(+1.23%)
Feb 28, 2024 7.345 7.454 7.187 7.217 1,006,444 -0.18(-2.47%)
Feb 27, 2024 6.803 7.542 6.685 7.399 1,680,389 +0.55(+7.99%)
Feb 26, 2024 6.655 6.951 6.339 6.852 1,835,840 -0.25(-3.47%)
Feb 23, 2024 7.059 7.148 6.975 7.099 1,223,612 -0.05(-0.69%)
Feb 22, 2024 7.217 7.227 7.074 7.148 737,493 -0.03(-0.41%)
Feb 21, 2024 7.365 7.380 7.148 7.177 616,007 -0.26(-3.45%)
Feb 20, 2024 7.513 7.513 7.286 7.434 1,191,782 -0.12(-1.57%)
Feb 16, 2024 7.651 7.700 7.527 7.552 1,150,806 -0.10(-1.29%)
Feb 15, 2024 7.592 7.690 7.582 7.651 997,140 +0.10(+1.31%)
Feb 14, 2024 7.365 7.616 7.355 7.552 1,069,061 +0.30(+4.08%)
Feb 13, 2024 7.237 7.237 7.089 7.256 750,203 -0.19(-2.52%)
Feb 12, 2024 7.237 7.577 7.237 7.444 577,594 +0.20(+2.72%)
Feb 09, 2024 7.187 7.276 7.059 7.246 575,724 +0.05(+0.68%)
Feb 08, 2024 7.099 7.207 7.025 7.197 610,584 +0.04(+0.55%)
Feb 07, 2024 7.207 7.258 7.069 7.158 427,259 -0.03(-0.41%)
Feb 06, 2024 6.970 7.197 6.911 7.187 767,591 +0.22(+3.11%)
Feb 05, 2024 7.010 7.025 6.911 6.970 990,089 -0.10(-1.39%)
Feb 02, 2024 7.128 7.128 6.921 7.069 552,338 -0.10(-1.38%)
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.