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

Playtika Holding Corp. - Common Stock (NQ: PLTK )

6.900 -0.210 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 7.050 7.080 6.865 6.900 658,278 -0.21(-2.95%)
Jan 07, 2025 7.060 7.180 6.995 7.110 943,866 +0.04(+0.57%)
Jan 06, 2025 7.030 7.140 6.960 7.070 626,635 +0.07(+1.00%)
Jan 03, 2025 6.900 7.010 6.765 7.000 740,457 +0.11(+1.60%)
Jan 02, 2025 7.010 7.150 6.815 6.890 743,944 -0.05(-0.72%)
Dec 31, 2024 6.940 0 -0.12(-1.70%)
Dec 30, 2024 6.670 7.110 6.650 7.060 1,392,602 +0.29(+4.28%)
Dec 27, 2024 6.720 6.830 6.640 6.770 949,083 +0.05(+0.74%)
Dec 26, 2024 6.760 6.840 6.695 6.720 655,939 -0.08(-1.18%)
Dec 24, 2024 6.760 6.850 6.715 6.800 292,282 +0.04(+0.59%)
Dec 23, 2024 6.800 6.850 6.635 6.760 981,154 -0.09(-1.31%)
Dec 20, 2024 6.860 7.030 6.790 6.850 3,607,643 -0.12(-1.65%)
Dec 19, 2024 7.130 7.260 6.930 6.965 875,190 -0.16(-2.18%)
Dec 18, 2024 7.470 7.520 7.110 7.120 812,647 -0.35(-4.69%)
Dec 17, 2024 7.460 7.505 7.370 7.470 661,963 -0.02(-0.27%)
Dec 16, 2024 7.580 7.629 7.452 7.490 986,271 -0.14(-1.83%)
Dec 13, 2024 8.210 8.210 7.580 7.630 1,381,377 -0.59(-7.18%)
Dec 12, 2024 8.250 8.250 8.100 8.220 1,154,068 -0.05(-0.60%)
Dec 11, 2024 8.250 8.330 8.200 8.270 943,752 +0.00(+0.00%)
Dec 10, 2024 8.580 8.610 8.240 8.270 708,672 -0.34(-3.95%)
Dec 09, 2024 8.550 8.740 8.470 8.610 939,891 +0.05(+0.58%)
Dec 06, 2024 8.600 8.605 8.415 8.560 862,229 +0.03(+0.35%)
Dec 05, 2024 8.590 8.730 8.520 8.530 692,247 -0.08(-0.93%)
Dec 04, 2024 8.590 8.670 8.415 8.610 964,564 +0.04(+0.47%)
Dec 03, 2024 8.350 8.575 8.340 8.570 965,277 +0.11(+1.30%)
Dec 02, 2024 8.370 8.540 8.195 8.460 877,279 +0.04(+0.48%)
Nov 29, 2024 8.310 8.495 8.310 8.420 240,833 +0.09(+1.08%)
Nov 27, 2024 8.460 8.505 8.270 8.330 691,935 -0.20(-2.34%)
Nov 26, 2024 8.620 8.700 8.470 8.530 487,823 -0.09(-1.04%)
Nov 25, 2024 8.540 8.795 8.540 8.620 765,154 +0.09(+1.06%)
Nov 22, 2024 8.630 8.630 8.485 8.530 453,252 -0.07(-0.81%)
Nov 21, 2024 8.540 8.635 8.422 8.600 452,836 +0.12(+1.42%)
Nov 20, 2024 8.420 8.605 8.350 8.480 654,897 +0.06(+0.71%)
Nov 19, 2024 8.360 8.430 8.260 8.420 526,410 -0.03(-0.36%)
Nov 18, 2024 8.420 8.490 8.370 8.450 568,284 +0.00(+0.00%)
Nov 15, 2024 8.580 8.585 8.330 8.450 505,321 -0.09(-1.05%)
Nov 14, 2024 8.540 8.600 8.420 8.540 513,425 +0.06(+0.71%)
Nov 13, 2024 8.510 8.545 8.375 8.480 573,247 -0.07(-0.82%)
Nov 12, 2024 8.320 8.550 8.285 8.550 465,838 +0.14(+1.66%)
Nov 11, 2024 8.300 8.425 8.205 8.410 767,133 +0.10(+1.20%)
Nov 08, 2024 8.340 8.340 8.055 8.310 860,818 -0.05(-0.60%)
Nov 07, 2024 7.820 8.360 7.750 8.360 766,230 +0.15(+1.83%)
Nov 06, 2024 8.190 8.290 8.110 8.210 641,801 +0.16(+1.99%)
Nov 05, 2024 7.790 8.085 7.780 8.050 355,447 +0.15(+1.90%)
Nov 04, 2024 7.990 8.010 7.815 7.900 480,785 -0.01(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.