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

Playtika Holding Corp (NQ: PLTK )

7.160 +0.110 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 10.85 11.17 10.82 11.10 991,042 +0.33(+3.02%)
Mar 30, 2023 10.80 10.99 10.74 10.78 1,118,387 +0.03(+0.28%)
Mar 29, 2023 10.76 10.80 10.53 10.75 1,389,437 +0.08(+0.74%)
Mar 28, 2023 10.67 10.74 10.49 10.67 1,559,829 -0.08(-0.73%)
Mar 27, 2023 10.61 10.87 10.49 10.75 1,305,211 +0.17(+1.58%)
Mar 24, 2023 10.60 10.72 10.38 10.58 1,167,801 -0.10(-0.92%)
Mar 23, 2023 10.36 10.78 10.24 10.68 883,444 +0.50(+4.94%)
Mar 22, 2023 10.78 10.81 10.15 10.17 1,874,074 -0.60(-5.58%)
Mar 21, 2023 10.73 10.91 10.47 10.78 1,503,434 +0.17(+1.58%)
Mar 20, 2023 10.30 10.69 10.22 10.61 988,999 +0.19(+1.80%)
Mar 17, 2023 10.05 10.64 10.05 10.42 1,938,757 +0.23(+2.22%)
Mar 16, 2023 9.879 10.22 9.835 10.19 1,387,586 +0.26(+2.58%)
Mar 15, 2023 9.583 10.04 9.504 9.938 1,117,128 +0.14(+1.41%)
Mar 14, 2023 9.366 9.987 9.332 9.800 1,823,855 +0.68(+7.46%)
Mar 13, 2023 9.189 9.277 8.755 9.120 567,096 +0.13(+1.43%)
Mar 10, 2023 9.139 9.139 8.770 8.992 1,005,709 -0.19(-2.04%)
Mar 09, 2023 9.534 9.662 9.169 9.179 823,905 -0.38(-4.02%)
Mar 08, 2023 9.504 9.632 9.435 9.563 957,825 +0.04(+0.41%)
Mar 07, 2023 9.751 9.908 9.494 9.524 1,026,423 -0.19(-1.93%)
Mar 06, 2023 10.09 10.26 9.662 9.711 1,629,857 -0.35(-3.53%)
Mar 03, 2023 9.751 10.23 9.696 10.07 1,383,478 +0.48(+5.04%)
Mar 02, 2023 9.632 9.790 9.398 9.583 1,822,041 -0.15(-1.52%)
Mar 01, 2023 9.494 9.879 9.435 9.731 1,331,437 +0.27(+2.81%)
Feb 28, 2023 10.46 10.70 9.425 9.465 3,442,870 -0.05(-0.52%)
Feb 27, 2023 9.366 9.593 9.287 9.514 1,819,140 +0.28(+2.99%)
Feb 24, 2023 9.218 9.273 9.095 9.238 1,082,094 -0.19(-1.99%)
Feb 23, 2023 9.366 9.544 9.268 9.425 776,225 -0.09(-0.93%)
Feb 22, 2023 9.455 9.598 9.415 9.514 737,851 +0.08(+0.84%)
Feb 21, 2023 9.534 9.692 9.411 9.435 723,980 -0.32(-3.24%)
Feb 17, 2023 9.751 9.820 9.623 9.751 654,169 -0.17(-1.69%)
Feb 16, 2023 10.06 10.22 9.889 9.918 850,209 -0.40(-3.92%)
Feb 15, 2023 9.770 10.35 9.741 10.32 683,366 +0.54(+5.54%)
Feb 14, 2023 9.692 9.844 9.455 9.780 548,442 +0.03(+0.30%)
Feb 13, 2023 9.692 9.830 9.440 9.751 488,510 +0.09(+0.92%)
Feb 10, 2023 9.908 10.03 9.632 9.662 616,421 -0.40(-4.02%)
Feb 09, 2023 10.33 10.46 10.06 10.07 737,051 -0.03(-0.29%)
Feb 08, 2023 10.32 10.53 10.03 10.10 682,569 -0.31(-2.94%)
Feb 07, 2023 10.12 10.47 10.04 10.40 1,066,540 +0.33(+3.23%)
Feb 06, 2023 10.35 10.39 9.544 10.08 2,320,264 -0.52(-4.93%)
Feb 03, 2023 10.50 10.88 10.28 10.60 1,291,220 -0.15(-1.38%)
Feb 02, 2023 10.66 10.93 10.61 10.75 975,952 +0.35(+3.42%)
Feb 01, 2023 10.24 10.40 10.02 10.39 689,888 +0.05(+0.48%)
Jan 31, 2023 10.02 10.37 9.958 10.34 810,248 +0.31(+3.05%)
Jan 30, 2023 9.948 10.18 9.918 10.04 498,325 -0.09(-0.88%)
Jan 27, 2023 9.879 10.25 9.879 10.13 912,108 -0.04(-0.39%)
Jan 26, 2023 10.32 10.43 10.06 10.16 670,754 -0.09(-0.87%)
Jan 25, 2023 10.20 10.28 10.01 10.25 764,118 -0.16(-1.52%)
Jan 24, 2023 10.43 10.57 10.31 10.41 682,618 -0.15(-1.40%)
Jan 23, 2023 10.09 10.60 10.02 10.56 1,343,922 +0.50(+5.00%)
Jan 20, 2023 9.514 10.18 9.465 10.06 1,434,151 +0.70(+7.48%)
Jan 19, 2023 9.356 9.485 8.873 9.356 1,839,258 -0.12(-1.25%)
Jan 18, 2023 9.711 9.810 9.415 9.475 947,011 -0.19(-1.94%)
Jan 17, 2023 9.455 9.672 9.228 9.662 1,102,157 +0.17(+1.77%)
Jan 13, 2023 9.317 9.519 9.248 9.494 474,871 +0.14(+1.48%)
Jan 12, 2023 9.356 9.396 9.139 9.356 1,410,268 +0.00(+0.00%)
Jan 11, 2023 9.307 9.406 9.179 9.356 668,970 +0.08(+0.85%)
Jan 10, 2023 9.080 9.297 8.977 9.277 637,123 +0.18(+1.95%)
Jan 09, 2023 9.061 9.228 8.992 9.100 573,137 +0.15(+1.65%)
Jan 06, 2023 9.120 9.120 8.794 8.952 595,912 -0.09(-0.98%)
Jan 05, 2023 8.942 9.135 8.913 9.041 968,939 -0.03(-0.33%)
Jan 04, 2023 8.676 9.139 8.587 9.070 1,048,898 +0.56(+6.60%)
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.