Skip to main content

Playtika Holding Corp (NQ: PLTK )

7.850 -0.110 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.930 7.930 7.715 7.850 733,709 -0.11(-1.38%)
Jul 18, 2024 7.970 8.100 7.890 7.960 755,377 -0.01(-0.13%)
Jul 17, 2024 7.890 8.075 7.840 7.970 597,535 +0.01(+0.13%)
Jul 16, 2024 7.860 7.970 7.816 7.960 466,211 +0.16(+2.05%)
Jul 15, 2024 8.000 8.010 7.780 7.800 575,899 -0.10(-1.27%)
Jul 12, 2024 7.790 7.925 7.750 7.900 815,406 +0.21(+2.73%)
Jul 11, 2024 7.530 7.745 7.420 7.690 693,278 +0.25(+3.36%)
Jul 10, 2024 7.490 7.510 7.405 7.440 671,112 -0.04(-0.53%)
Jul 09, 2024 7.440 7.495 7.360 7.480 774,971 +0.02(+0.27%)
Jul 08, 2024 7.500 7.605 7.430 7.460 741,513 +0.00(+0.00%)
Jul 05, 2024 7.430 7.500 7.380 7.460 892,293 +0.01(+0.13%)
Jul 03, 2024 7.340 7.460 7.310 7.450 654,546 +0.14(+1.92%)
Jul 02, 2024 7.370 7.400 7.230 7.310 1,608,442 -0.07(-0.95%)
Jul 01, 2024 7.860 7.860 7.355 7.380 1,051,335 -0.49(-6.23%)
Jun 28, 2024 8.010 8.010 7.830 7.870 3,880,379 -0.09(-1.13%)
Jun 27, 2024 7.810 7.990 7.760 7.960 888,801 +0.22(+2.84%)
Jun 26, 2024 7.730 7.790 7.680 7.740 850,160 -0.03(-0.39%)
Jun 25, 2024 7.880 7.920 7.750 7.770 589,817 -0.13(-1.65%)
Jun 24, 2024 8.070 8.140 7.700 7.900 949,344 -0.28(-3.42%)
Jun 21, 2024 8.030 8.230 8.025 8.180 2,276,018 +0.18(+2.25%)
Jun 20, 2024 7.960 8.025 7.832 8.000 854,352 -0.01(-0.12%)
Jun 18, 2024 8.207 8.207 8.000 8.010 563,428 -0.20(-2.41%)
Jun 17, 2024 8.168 8.237 8.040 8.207 752,920 +0.04(+0.48%)
Jun 14, 2024 8.148 8.217 8.000 8.168 659,194 -0.07(-0.84%)
Jun 13, 2024 8.642 8.642 8.237 8.237 589,163 -0.38(-4.36%)
Jun 12, 2024 8.800 8.879 8.612 8.612 540,363 +0.02(+0.23%)
Jun 11, 2024 8.494 8.731 8.454 8.593 862,041 -0.01(-0.11%)
Jun 10, 2024 8.533 8.775 8.504 8.602 1,641,332 +0.05(+0.58%)
Jun 07, 2024 8.770 8.780 8.509 8.553 622,630 -0.33(-3.67%)
Jun 06, 2024 8.810 8.958 8.780 8.879 993,335 +0.03(+0.33%)
Jun 05, 2024 8.672 8.914 8.573 8.849 669,903 +0.22(+2.52%)
Jun 04, 2024 8.741 8.741 8.449 8.632 868,353 -0.19(-2.13%)
Jun 03, 2024 8.652 8.849 8.533 8.820 871,673 +0.19(+2.17%)
May 31, 2024 8.672 8.751 8.528 8.632 980,880 -0.02(-0.23%)
May 30, 2024 8.553 8.696 8.435 8.652 995,792 +0.16(+1.86%)
May 29, 2024 8.365 8.514 8.311 8.494 900,645 +0.00(+0.00%)
May 28, 2024 8.405 8.696 8.346 8.494 975,227 +0.14(+1.65%)
May 24, 2024 8.405 8.425 8.247 8.356 790,222 -0.05(-0.59%)
May 23, 2024 8.583 8.583 8.346 8.405 469,655 -0.19(-2.18%)
May 22, 2024 8.701 8.780 8.514 8.593 629,243 -0.13(-1.47%)
May 21, 2024 8.889 8.928 8.716 8.721 903,533 -0.26(-2.86%)
May 20, 2024 8.889 9.042 8.859 8.978 1,070,063 +0.14(+1.56%)
May 17, 2024 8.869 8.879 8.721 8.840 796,410 -0.04(-0.44%)
May 16, 2024 8.820 8.946 8.770 8.879 827,442 +0.02(+0.22%)
May 15, 2024 8.790 8.869 8.647 8.859 987,162 +0.10(+1.13%)
May 14, 2024 8.652 8.849 8.652 8.760 1,757,193 +0.13(+1.49%)
May 13, 2024 8.533 8.711 8.523 8.632 1,316,978 +0.16(+1.86%)
May 10, 2024 8.820 8.820 8.346 8.474 1,282,836 -0.29(-3.27%)
May 09, 2024 7.743 8.919 7.743 8.760 2,735,006 +1.11(+14.45%)
May 08, 2024 7.694 7.793 7.635 7.654 605,060 -0.12(-1.52%)
May 07, 2024 7.733 7.852 7.704 7.773 879,388 +0.04(+0.51%)
May 06, 2024 7.644 7.802 7.630 7.733 1,355,336 +0.07(+0.90%)
May 03, 2024 7.714 7.738 7.605 7.664 743,289 +0.10(+1.31%)
May 02, 2024 7.506 7.575 7.309 7.565 1,193,158 +0.14(+1.86%)
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.