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 (%)
Nov 30, 2023 8.479 8.637 8.326 8.568 1,163,453 +0.10(+1.16%)
Nov 29, 2023 8.430 8.617 8.380 8.469 731,495 +0.11(+1.30%)
Nov 28, 2023 8.341 8.548 8.292 8.361 904,604 -0.01(-0.12%)
Nov 27, 2023 8.331 8.518 8.321 8.370 847,932 -0.03(-0.35%)
Nov 24, 2023 8.331 8.489 8.331 8.400 197,132 +0.07(+0.83%)
Nov 22, 2023 8.597 8.697 8.331 8.331 1,073,263 -0.23(-2.65%)
Nov 21, 2023 8.696 8.787 8.459 8.558 971,947 +0.19(+2.24%)
Nov 20, 2023 8.223 8.469 8.193 8.370 1,101,929 +0.15(+1.80%)
Nov 17, 2023 7.956 8.292 7.902 8.223 823,220 +0.30(+3.73%)
Nov 16, 2023 8.104 8.104 7.838 7.927 697,284 -0.12(-1.47%)
Nov 15, 2023 8.065 8.193 8.006 8.045 849,833 +0.01(+0.12%)
Nov 14, 2023 7.887 8.223 7.818 8.035 876,133 +0.40(+5.30%)
Nov 13, 2023 7.769 7.887 7.631 7.631 897,035 -0.12(-1.53%)
Nov 10, 2023 7.572 7.868 7.513 7.749 718,718 +0.20(+2.61%)
Nov 09, 2023 7.887 7.907 7.473 7.552 1,130,638 -0.35(-4.37%)
Nov 08, 2023 8.144 8.242 7.592 7.897 1,367,212 -0.67(-7.83%)
Nov 07, 2023 8.479 8.651 8.430 8.568 935,864 +0.11(+1.28%)
Nov 06, 2023 8.617 8.617 8.311 8.459 550,907 -0.15(-1.72%)
Nov 03, 2023 8.577 8.691 8.489 8.607 774,092 +0.19(+2.22%)
Nov 02, 2023 8.351 8.479 8.282 8.420 814,945 +0.21(+2.52%)
Nov 01, 2023 8.252 8.301 8.104 8.213 1,109,639 -0.07(-0.83%)
Oct 31, 2023 8.410 8.528 8.173 8.282 822,885 -0.15(-1.75%)
Oct 30, 2023 8.370 8.489 8.203 8.430 430,383 +0.15(+1.79%)
Oct 27, 2023 8.439 8.459 8.139 8.282 927,219 -0.09(-1.06%)
Oct 26, 2023 8.459 8.469 8.188 8.370 595,212 -0.03(-0.35%)
Oct 25, 2023 8.666 8.696 8.380 8.400 919,809 -0.36(-4.16%)
Oct 24, 2023 8.656 8.972 8.617 8.765 1,013,609 +0.17(+1.95%)
Oct 23, 2023 8.617 8.775 8.489 8.597 663,157 -0.16(-1.80%)
Oct 20, 2023 8.311 8.794 8.301 8.755 881,650 +0.46(+5.59%)
Oct 19, 2023 9.346 9.415 8.183 8.292 1,791,051 -1.08(-11.57%)
Oct 18, 2023 9.485 9.504 9.376 9.376 510,617 -0.17(-1.76%)
Oct 17, 2023 9.307 9.563 9.307 9.544 633,851 +0.14(+1.47%)
Oct 16, 2023 9.179 9.485 9.159 9.406 1,468,150 +0.14(+1.49%)
Oct 13, 2023 9.297 9.366 9.228 9.268 721,098 -0.03(-0.32%)
Oct 12, 2023 9.455 9.455 9.287 9.297 594,905 -0.18(-1.87%)
Oct 11, 2023 9.485 9.554 9.327 9.475 630,459 +0.01(+0.10%)
Oct 10, 2023 9.130 9.509 9.130 9.465 956,654 +0.35(+3.90%)
Oct 09, 2023 9.051 9.174 8.814 9.110 1,142,760 -0.21(-2.22%)
Oct 06, 2023 9.021 9.391 9.021 9.317 663,296 +0.22(+2.38%)
Oct 05, 2023 9.258 9.258 9.051 9.100 677,903 -0.16(-1.70%)
Oct 04, 2023 9.652 9.682 9.110 9.258 1,428,303 -0.40(-4.18%)
Oct 03, 2023 9.465 9.731 9.465 9.662 1,217,241 +0.12(+1.24%)
Oct 02, 2023 9.494 9.583 9.317 9.544 743,929 +0.05(+0.52%)
Sep 29, 2023 9.504 9.573 9.450 9.494 600,253 +0.07(+0.73%)
Sep 28, 2023 9.386 9.494 9.287 9.425 749,699 +0.01(+0.10%)
Sep 27, 2023 9.386 9.544 9.337 9.415 544,306 -0.04(-0.42%)
Sep 26, 2023 9.682 9.711 9.455 9.455 904,433 -0.30(-3.03%)
Sep 25, 2023 9.701 9.795 9.652 9.751 1,187,229 -0.04(-0.40%)
Sep 22, 2023 9.800 10.07 9.770 9.790 1,097,702 +0.09(+0.91%)
Sep 21, 2023 9.958 10.03 9.701 9.701 1,351,776 -0.28(-2.77%)
Sep 20, 2023 9.701 10.06 9.642 9.977 1,438,280 +0.32(+3.27%)
Sep 19, 2023 9.968 10.05 9.598 9.662 898,500 -0.31(-3.07%)
Sep 18, 2023 10.24 10.35 9.908 9.968 1,433,600 -0.34(-3.25%)
Sep 15, 2023 10.25 10.69 10.11 10.30 9,216,814 +0.23(+2.25%)
Sep 14, 2023 9.938 10.24 9.938 10.08 985,657 +0.20(+2.00%)
Sep 13, 2023 9.948 10.08 9.869 9.879 940,005 +0.00(+0.00%)
Sep 12, 2023 9.859 10.13 9.859 9.879 1,042,250 +0.02(+0.20%)
Sep 11, 2023 9.366 9.869 9.364 9.859 1,950,565 +0.60(+6.50%)
Sep 08, 2023 9.307 9.346 9.199 9.258 636,995 -0.02(-0.21%)
Sep 07, 2023 9.287 9.356 9.189 9.277 598,573 -0.16(-1.67%)
Sep 06, 2023 9.524 9.534 9.361 9.435 596,737 -0.12(-1.24%)
Sep 05, 2023 9.623 9.761 9.534 9.554 925,184 -0.15(-1.52%)
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.