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

Playtika Holding Corp (NQ: PLTK )

8.740 +0.160 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2023 9.632 9.751 9.499 9.701 908,027 +0.08(+0.82%)
Aug 31, 2023 9.514 9.642 9.480 9.623 789,029 +0.13(+1.35%)
Aug 30, 2023 9.455 9.504 9.376 9.494 788,790 +0.04(+0.42%)
Aug 29, 2023 9.248 9.519 9.174 9.455 882,929 +0.21(+2.24%)
Aug 28, 2023 9.692 9.760 9.169 9.248 1,282,610 -0.40(-4.19%)
Aug 25, 2023 9.839 9.844 9.632 9.652 1,302,662 -0.12(-1.21%)
Aug 24, 2023 9.830 9.859 9.696 9.770 767,263 -0.04(-0.40%)
Aug 23, 2023 9.711 9.864 9.672 9.810 640,758 +0.14(+1.43%)
Aug 22, 2023 9.534 9.741 9.509 9.672 899,374 +0.17(+1.76%)
Aug 21, 2023 9.169 9.514 9.169 9.504 864,362 +0.25(+2.66%)
Aug 18, 2023 9.366 9.470 9.228 9.258 897,269 -0.25(-2.59%)
Aug 17, 2023 9.672 9.706 9.435 9.504 1,176,173 -0.17(-1.73%)
Aug 16, 2023 9.563 9.701 9.524 9.672 876,737 +0.07(+0.72%)
Aug 15, 2023 9.731 9.761 9.509 9.603 1,097,245 -0.21(-2.11%)
Aug 14, 2023 9.632 9.825 9.529 9.810 1,653,088 +0.17(+1.74%)
Aug 11, 2023 9.741 9.800 9.475 9.642 1,215,538 -0.13(-1.31%)
Aug 10, 2023 9.948 9.948 9.647 9.770 2,323,416 -0.09(-0.90%)
Aug 09, 2023 9.859 9.869 9.751 9.859 2,057,844 -0.09(-0.89%)
Aug 08, 2023 10.75 10.82 9.696 9.948 2,144,490 -1.02(-9.26%)
Aug 07, 2023 11.00 11.02 10.71 10.96 1,468,623 -0.06(-0.54%)
Aug 04, 2023 11.26 11.26 10.92 11.02 1,326,173 -0.15(-1.32%)
Aug 03, 2023 11.18 11.23 11.08 11.17 763,576 -0.14(-1.22%)
Aug 02, 2023 11.58 11.58 11.16 11.31 887,757 -0.40(-3.45%)
Aug 01, 2023 11.69 11.73 11.52 11.71 568,114 -0.06(-0.50%)
Jul 31, 2023 11.63 11.90 11.63 11.77 630,788 +0.10(+0.84%)
Jul 28, 2023 12.05 12.14 11.57 11.67 1,586,661 -0.36(-2.95%)
Jul 27, 2023 12.15 12.30 11.97 12.03 1,295,106 -0.06(-0.49%)
Jul 26, 2023 12.03 12.11 11.97 12.09 845,422 -0.08(-0.65%)
Jul 25, 2023 12.34 12.34 12.14 12.17 665,174 +0.14(+1.15%)
Jul 24, 2023 12.08 12.18 11.90 12.03 610,442 -0.05(-0.41%)
Jul 21, 2023 12.31 12.32 12.01 12.08 754,158 -0.12(-0.97%)
Jul 20, 2023 12.08 12.23 12.00 12.20 858,472 +0.01(+0.08%)
Jul 19, 2023 12.36 12.42 12.08 12.19 442,219 -0.08(-0.64%)
Jul 18, 2023 12.30 12.37 12.23 12.26 481,773 -0.12(-0.96%)
Jul 17, 2023 12.37 12.47 12.30 12.38 599,551 +0.02(+0.16%)
Jul 14, 2023 12.48 12.51 12.29 12.36 808,762 -0.14(-1.10%)
Jul 13, 2023 12.66 12.71 12.49 12.50 560,995 -0.03(-0.24%)
Jul 12, 2023 12.64 12.71 12.36 12.53 1,478,542 -0.02(-0.16%)
Jul 11, 2023 12.39 12.65 12.30 12.55 1,419,601 +0.23(+1.84%)
Jul 10, 2023 11.83 12.42 11.80 12.32 1,083,963 +0.49(+4.17%)
Jul 07, 2023 12.10 12.22 11.62 11.83 2,130,580 +0.45(+3.99%)
Jul 06, 2023 11.29 11.43 11.18 11.38 1,006,263 -0.07(-0.60%)
Jul 05, 2023 11.65 11.68 11.40 11.45 639,491 -0.27(-2.27%)
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.