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

Playtika Holding Corp (NQ: PLTK )

8.580 -0.290 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 8.075 8.420 8.030 8.390 1,023,134 +0.15(+1.79%)
Dec 29, 2022 7.848 8.262 7.730 8.242 858,590 +0.46(+5.96%)
Dec 28, 2022 7.808 7.946 7.744 7.779 759,917 -0.06(-0.75%)
Dec 27, 2022 8.025 8.035 7.794 7.838 894,936 -0.29(-3.52%)
Dec 23, 2022 8.242 8.262 8.030 8.124 625,045 -0.17(-2.02%)
Dec 22, 2022 8.193 8.306 8.060 8.292 673,946 -0.03(-0.36%)
Dec 21, 2022 8.104 8.361 8.025 8.321 1,047,412 +0.21(+2.55%)
Dec 20, 2022 8.085 8.341 8.065 8.114 1,066,896 -0.06(-0.72%)
Dec 19, 2022 8.715 8.715 8.099 8.173 1,056,497 -0.59(-6.75%)
Dec 16, 2022 8.479 8.799 8.386 8.765 2,781,370 +0.22(+2.54%)
Dec 15, 2022 8.755 8.873 8.518 8.548 1,511,862 -0.37(-4.20%)
Dec 14, 2022 8.548 9.144 8.548 8.923 1,341,541 +0.32(+3.67%)
Dec 13, 2022 8.982 9.258 8.553 8.607 1,422,341 +0.25(+2.95%)
Dec 12, 2022 8.420 8.706 8.050 8.361 1,869,196 -0.13(-1.51%)
Dec 09, 2022 8.242 8.494 8.173 8.489 1,490,659 +0.25(+2.99%)
Dec 08, 2022 7.720 8.508 7.700 8.242 1,097,061 -0.09(-1.07%)
Dec 07, 2022 8.272 8.474 8.158 8.331 1,280,227 +0.01(+0.12%)
Dec 06, 2022 8.863 8.888 8.237 8.321 1,222,283 -0.60(-6.74%)
Dec 05, 2022 9.327 9.435 8.873 8.923 783,501 -0.43(-4.64%)
Dec 02, 2022 9.169 9.524 9.120 9.356 867,363 -0.02(-0.21%)
Dec 01, 2022 9.366 9.701 9.307 9.376 944,763 +0.06(+0.63%)
Nov 30, 2022 8.893 9.346 8.824 9.317 3,230,348 +0.44(+5.00%)
Nov 29, 2022 8.883 8.908 8.686 8.873 2,006,448 +0.00(+0.00%)
Nov 28, 2022 8.809 9.061 8.799 8.873 1,084,303 -0.33(-3.54%)
Nov 25, 2022 9.228 9.268 9.120 9.199 214,603 -0.12(-1.27%)
Nov 23, 2022 9.199 9.347 9.090 9.317 680,029 +0.14(+1.50%)
Nov 22, 2022 9.031 9.218 8.819 9.179 835,509 +0.04(+0.43%)
Nov 21, 2022 9.208 9.485 9.075 9.139 843,456 -0.19(-2.01%)
Nov 18, 2022 9.563 9.563 9.164 9.327 977,122 -0.23(-2.37%)
Nov 17, 2022 9.504 9.682 9.406 9.554 800,924 -0.24(-2.42%)
Nov 16, 2022 9.889 9.958 9.711 9.790 863,832 -0.21(-2.07%)
Nov 15, 2022 10.23 10.55 9.963 9.997 903,508 +0.09(+0.90%)
Nov 14, 2022 9.958 10.27 9.861 9.908 1,088,855 -0.18(-1.76%)
Nov 11, 2022 9.583 10.12 9.554 10.09 1,872,789 +0.50(+5.25%)
Nov 10, 2022 8.883 9.593 8.854 9.583 2,566,973 +1.16(+13.82%)
Nov 09, 2022 8.390 8.804 8.272 8.420 1,707,950 -0.08(-0.93%)
Nov 08, 2022 9.642 9.652 8.380 8.499 2,313,719 -1.05(-11.04%)
Nov 07, 2022 9.337 9.632 9.090 9.554 2,067,189 +0.37(+4.08%)
Nov 04, 2022 9.031 9.208 8.794 9.179 1,549,477 +0.34(+3.79%)
Nov 03, 2022 8.854 9.041 8.814 8.844 1,045,835 -0.19(-2.07%)
Nov 02, 2022 9.563 9.563 9.026 9.031 1,146,687 -0.49(-5.18%)
Nov 01, 2022 9.563 9.731 9.465 9.524 944,349 +0.21(+2.22%)
Oct 31, 2022 9.642 9.741 9.287 9.317 851,250 -0.36(-3.77%)
Oct 28, 2022 9.455 9.706 9.267 9.682 1,004,341 +0.10(+1.03%)
Oct 27, 2022 9.800 9.879 9.524 9.583 811,041 -0.16(-1.62%)
Oct 26, 2022 9.820 10.15 9.632 9.741 869,593 -0.11(-1.10%)
Oct 25, 2022 9.376 10.09 9.336 9.849 2,157,227 +0.59(+6.39%)
Oct 24, 2022 9.248 9.337 8.957 9.258 1,753,534 -0.13(-1.37%)
Oct 21, 2022 9.376 9.455 9.105 9.386 1,082,566 -0.21(-2.16%)
Oct 20, 2022 9.406 9.751 9.406 9.593 2,314,963 +0.27(+2.85%)
Oct 19, 2022 9.642 9.711 9.189 9.327 967,322 -0.41(-4.25%)
Oct 18, 2022 10.01 10.10 9.583 9.741 1,126,255 +0.01(+0.10%)
Oct 17, 2022 9.317 9.790 9.179 9.731 1,793,091 +0.76(+8.46%)
Oct 14, 2022 9.366 9.415 8.952 8.972 1,544,354 -0.29(-3.09%)
Oct 13, 2022 9.258 9.558 9.115 9.258 3,353,114 -0.16(-1.68%)
Oct 12, 2022 9.248 9.514 9.184 9.415 2,137,546 -0.35(-3.63%)
Oct 11, 2022 10.01 10.21 9.613 9.770 1,815,873 -0.20(-1.98%)
Oct 10, 2022 10.17 10.25 9.938 9.968 1,081,871 -0.21(-2.03%)
Oct 07, 2022 10.08 10.25 9.948 10.17 3,412,088 -0.05(-0.48%)
Oct 06, 2022 9.869 10.32 9.869 10.22 1,196,611 +0.25(+2.47%)
Oct 05, 2022 9.958 10.10 9.642 9.977 2,943,590 -0.18(-1.75%)
Oct 04, 2022 11.42 11.62 10.07 10.15 8,652,921 +0.35(+3.52%)
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.