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

Playtika Holding Corp (NQ: PLTK )

7.870 -0.090 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Feb 29, 2024 7.235 7.352 7.128 7.215 1,041,594 +0.09(+1.23%)
Feb 28, 2024 7.254 7.362 7.099 7.128 1,019,024 -0.18(-2.47%)
Feb 27, 2024 6.719 7.449 6.602 7.308 1,701,394 +0.54(+7.99%)
Feb 26, 2024 6.573 6.865 6.261 6.768 1,858,789 -0.24(-3.47%)
Feb 23, 2024 6.972 7.060 6.889 7.011 1,238,907 -0.05(-0.69%)
Feb 22, 2024 7.128 7.138 6.987 7.060 746,711 -0.03(-0.41%)
Feb 21, 2024 7.274 7.288 7.060 7.089 623,707 -0.25(-3.45%)
Feb 20, 2024 7.420 7.420 7.196 7.342 1,206,680 -0.12(-1.57%)
Feb 16, 2024 7.556 7.605 7.435 7.459 1,165,191 -0.10(-1.29%)
Feb 15, 2024 7.498 7.595 7.488 7.556 1,009,604 +0.10(+1.31%)
Feb 14, 2024 7.274 7.522 7.264 7.459 1,082,424 +0.29(+4.08%)
Feb 13, 2024 7.147 7.147 7.001 7.167 759,580 -0.19(-2.52%)
Feb 12, 2024 7.147 7.483 7.147 7.352 584,814 +0.19(+2.72%)
Feb 09, 2024 7.099 7.186 6.972 7.157 582,921 +0.05(+0.68%)
Feb 08, 2024 7.011 7.118 6.938 7.108 618,217 +0.04(+0.55%)
Feb 07, 2024 7.118 7.168 6.982 7.069 432,600 -0.03(-0.41%)
Feb 06, 2024 6.884 7.108 6.826 7.099 777,186 +0.21(+3.11%)
Feb 05, 2024 6.923 6.938 6.826 6.884 1,002,466 -0.10(-1.39%)
Feb 02, 2024 7.040 7.040 6.836 6.982 559,242 -0.10(-1.38%)
Feb 01, 2024 7.050 7.225 6.933 7.079 624,376 +0.05(+0.69%)
Jan 31, 2024 7.206 7.273 7.001 7.030 867,583 -0.23(-3.22%)
Jan 30, 2024 7.352 7.352 7.201 7.264 526,731 -0.12(-1.58%)
Jan 29, 2024 7.323 7.391 7.230 7.381 739,923 +0.05(+0.66%)
Jan 26, 2024 7.410 7.459 7.303 7.332 352,954 -0.05(-0.66%)
Jan 25, 2024 7.323 7.400 7.264 7.381 499,483 +0.12(+1.61%)
Jan 24, 2024 7.410 7.410 7.186 7.264 647,051 -0.03(-0.40%)
Jan 23, 2024 7.332 7.469 7.196 7.293 561,160 +0.07(+0.94%)
Jan 22, 2024 7.128 7.362 7.099 7.225 837,306 +0.00(+0.00%)
Jan 19, 2024 7.157 7.235 7.030 7.225 550,124 +0.12(+1.64%)
Jan 18, 2024 6.923 7.225 6.875 7.108 1,149,249 -0.15(-2.01%)
Jan 17, 2024 7.342 7.449 7.162 7.254 760,751 -0.20(-2.74%)
Jan 16, 2024 7.420 7.478 7.313 7.459 689,072 -0.04(-0.52%)
Jan 12, 2024 7.663 7.751 7.488 7.498 460,362 -0.16(-2.04%)
Jan 11, 2024 7.751 7.770 7.644 7.654 713,395 -0.09(-1.13%)
Jan 10, 2024 7.693 7.780 7.693 7.741 400,156 +0.04(+0.51%)
Jan 09, 2024 7.829 7.848 7.693 7.702 524,056 -0.24(-3.06%)
Jan 08, 2024 7.693 8.063 7.693 7.946 699,200 +0.28(+3.68%)
Jan 05, 2024 7.654 7.722 7.605 7.663 626,185 -0.07(-0.88%)
Jan 04, 2024 7.819 7.829 7.702 7.732 947,978 -0.03(-0.38%)
Jan 03, 2024 8.082 8.082 7.697 7.761 994,098 -0.44(-5.34%)
Jan 02, 2024 8.472 8.511 8.092 8.199 1,162,302 -0.29(-3.44%)
Dec 29, 2023 8.394 8.545 8.355 8.491 709,996 +0.10(+1.16%)
Dec 28, 2023 8.238 8.394 8.238 8.394 904,460 +0.07(+0.82%)
Dec 27, 2023 8.394 8.394 8.179 8.326 653,062 -0.09(-1.04%)
Dec 26, 2023 8.364 8.423 8.287 8.413 422,506 +0.03(+0.35%)
Dec 22, 2023 8.316 8.476 8.257 8.384 838,667 +0.06(+0.70%)
Dec 21, 2023 8.413 8.442 8.248 8.326 641,179 +0.00(+0.00%)
Dec 20, 2023 8.540 8.603 8.326 8.326 1,098,978 -0.20(-2.40%)
Dec 19, 2023 8.257 8.559 8.257 8.530 967,717 +0.13(+1.51%)
Dec 18, 2023 8.433 8.582 8.248 8.403 601,103 -0.04(-0.46%)
Dec 15, 2023 8.734 8.734 8.379 8.442 3,095,914 -0.28(-3.24%)
Dec 14, 2023 8.764 8.983 8.691 8.725 1,259,839 +0.09(+1.01%)
Dec 13, 2023 8.218 8.657 8.160 8.637 1,113,898 +0.42(+5.09%)
Dec 12, 2023 8.131 8.228 8.014 8.218 650,163 +0.11(+1.32%)
Dec 11, 2023 8.004 8.169 8.004 8.111 581,838 +0.09(+1.09%)
Dec 08, 2023 8.131 8.170 7.975 8.024 647,724 -0.17(-2.02%)
Dec 07, 2023 7.985 8.189 7.917 8.189 860,388 +0.19(+2.31%)
Dec 06, 2023 8.277 8.296 7.926 8.004 1,085,708 -0.15(-1.79%)
Dec 05, 2023 8.092 8.175 7.985 8.150 876,487 +0.02(+0.24%)
Dec 04, 2023 8.452 8.472 8.067 8.131 1,127,091 -0.42(-4.90%)
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.