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

Playtika Holding Corp (NQ: PLTK )

7.850 -0.110 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 (%)
Jul 18, 2024 7.970 8.100 7.890 7.960 755,377 -0.01(-0.13%)
Jul 17, 2024 7.890 8.075 7.840 7.970 597,535 +0.01(+0.13%)
Jul 16, 2024 7.860 7.970 7.816 7.960 466,211 +0.16(+2.05%)
Jul 15, 2024 8.000 8.010 7.780 7.800 575,899 -0.10(-1.27%)
Jul 12, 2024 7.790 7.925 7.750 7.900 815,406 +0.21(+2.73%)
Jul 11, 2024 7.530 7.745 7.420 7.690 693,278 +0.25(+3.36%)
Jul 10, 2024 7.490 7.510 7.405 7.440 671,112 -0.04(-0.53%)
Jul 09, 2024 7.440 7.495 7.360 7.480 774,971 +0.02(+0.27%)
Jul 08, 2024 7.500 7.605 7.430 7.460 741,513 +0.00(+0.00%)
Jul 05, 2024 7.430 7.500 7.380 7.460 892,293 +0.01(+0.13%)
Jul 03, 2024 7.340 7.460 7.310 7.450 654,546 +0.14(+1.92%)
Jul 02, 2024 7.370 7.400 7.230 7.310 1,608,442 -0.07(-0.95%)
Jul 01, 2024 7.860 7.860 7.355 7.380 1,051,335 -0.49(-6.23%)
Jun 28, 2024 8.010 8.010 7.830 7.870 3,880,379 -0.09(-1.13%)
Jun 27, 2024 7.810 7.990 7.760 7.960 888,801 +0.22(+2.84%)
Jun 26, 2024 7.730 7.790 7.680 7.740 850,160 -0.03(-0.39%)
Jun 25, 2024 7.880 7.920 7.750 7.770 589,817 -0.13(-1.65%)
Jun 24, 2024 8.070 8.140 7.700 7.900 949,344 -0.28(-3.42%)
Jun 21, 2024 8.030 8.230 8.025 8.180 2,276,018 +0.18(+2.25%)
Jun 20, 2024 7.960 8.025 7.832 8.000 854,352 -0.01(-0.12%)
Jun 18, 2024 8.207 8.207 8.000 8.010 563,428 -0.20(-2.41%)
Jun 17, 2024 8.168 8.237 8.040 8.207 752,920 +0.04(+0.48%)
Jun 14, 2024 8.148 8.217 8.000 8.168 659,194 -0.07(-0.84%)
Jun 13, 2024 8.642 8.642 8.237 8.237 589,163 -0.38(-4.36%)
Jun 12, 2024 8.800 8.879 8.612 8.612 540,363 +0.02(+0.23%)
Jun 11, 2024 8.494 8.731 8.454 8.593 862,041 -0.01(-0.11%)
Jun 10, 2024 8.533 8.775 8.504 8.602 1,641,332 +0.05(+0.58%)
Jun 07, 2024 8.770 8.780 8.509 8.553 622,630 -0.33(-3.67%)
Jun 06, 2024 8.810 8.958 8.780 8.879 993,335 +0.03(+0.33%)
Jun 05, 2024 8.672 8.914 8.573 8.849 669,903 +0.22(+2.52%)
Jun 04, 2024 8.741 8.741 8.449 8.632 868,353 -0.19(-2.13%)
Jun 03, 2024 8.652 8.849 8.533 8.820 871,673 +0.19(+2.17%)
May 31, 2024 8.672 8.751 8.528 8.632 980,880 -0.02(-0.23%)
May 30, 2024 8.553 8.696 8.435 8.652 995,792 +0.16(+1.86%)
May 29, 2024 8.365 8.514 8.311 8.494 900,645 +0.00(+0.00%)
May 28, 2024 8.405 8.696 8.346 8.494 975,227 +0.14(+1.65%)
May 24, 2024 8.405 8.425 8.247 8.356 790,222 -0.05(-0.59%)
May 23, 2024 8.583 8.583 8.346 8.405 469,655 -0.19(-2.18%)
May 22, 2024 8.701 8.780 8.514 8.593 629,243 -0.13(-1.47%)
May 21, 2024 8.889 8.928 8.716 8.721 903,533 -0.26(-2.86%)
May 20, 2024 8.889 9.042 8.859 8.978 1,070,063 +0.14(+1.56%)
May 17, 2024 8.869 8.879 8.721 8.840 796,410 -0.04(-0.44%)
May 16, 2024 8.820 8.946 8.770 8.879 827,442 +0.02(+0.22%)
May 15, 2024 8.790 8.869 8.647 8.859 987,162 +0.10(+1.13%)
May 14, 2024 8.652 8.849 8.652 8.760 1,757,193 +0.13(+1.49%)
May 13, 2024 8.533 8.711 8.523 8.632 1,316,978 +0.16(+1.86%)
May 10, 2024 8.820 8.820 8.346 8.474 1,282,836 -0.29(-3.27%)
May 09, 2024 7.743 8.919 7.743 8.760 2,735,006 +1.11(+14.45%)
May 08, 2024 7.694 7.793 7.635 7.654 605,060 -0.12(-1.52%)
May 07, 2024 7.733 7.852 7.704 7.773 879,388 +0.04(+0.51%)
May 06, 2024 7.644 7.802 7.630 7.733 1,355,336 +0.07(+0.90%)
May 03, 2024 7.714 7.738 7.605 7.664 743,289 +0.10(+1.31%)
May 02, 2024 7.506 7.575 7.309 7.565 1,193,158 +0.14(+1.86%)
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.