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

Playtika Holding Corp (NQ: PLTK )

7.820 +0.110 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 7.700 7.835 7.700 7.820 518,567 +0.11(+1.43%)
Oct 01, 2024 7.930 7.960 7.590 7.710 913,346 -0.21(-2.65%)
Sep 30, 2024 7.920 7.980 7.855 7.920 945,691 -0.02(-0.25%)
Sep 27, 2024 8.000 8.095 7.920 7.940 1,190,205 -0.03(-0.38%)
Sep 26, 2024 8.030 8.070 7.870 7.970 843,716 +0.04(+0.50%)
Sep 25, 2024 7.790 7.955 7.710 7.930 865,979 +0.11(+1.41%)
Sep 24, 2024 7.860 7.900 7.705 7.820 707,406 +0.05(+0.64%)
Sep 23, 2024 7.740 7.860 7.730 7.770 784,671 -0.05(-0.64%)
Sep 20, 2024 8.050 8.050 7.770 7.820 4,209,135 -0.37(-4.52%)
Sep 19, 2024 8.200 8.355 8.080 8.190 939,154 +0.30(+3.80%)
Sep 18, 2024 7.830 8.135 7.807 7.890 653,012 +0.06(+0.77%)
Sep 17, 2024 7.700 7.900 7.690 7.830 829,045 +0.15(+1.95%)
Sep 16, 2024 7.570 7.730 7.550 7.680 717,665 +0.12(+1.59%)
Sep 13, 2024 7.480 7.585 7.440 7.560 459,815 +0.17(+2.30%)
Sep 12, 2024 7.370 7.406 7.245 7.390 506,422 +0.05(+0.68%)
Sep 11, 2024 7.360 7.375 7.215 7.340 554,513 -0.06(-0.81%)
Sep 10, 2024 7.330 7.420 7.265 7.400 771,255 +0.10(+1.37%)
Sep 09, 2024 7.250 7.350 7.150 7.300 947,751 +0.06(+0.83%)
Sep 06, 2024 7.400 7.520 7.160 7.240 578,434 -0.16(-2.16%)
Sep 05, 2024 7.300 7.410 7.250 7.400 459,582 +0.08(+1.09%)
Sep 04, 2024 7.410 7.490 7.310 7.320 562,929 -0.11(-1.48%)
Sep 03, 2024 7.490 7.619 7.340 7.430 590,511 -0.14(-1.85%)
Aug 30, 2024 7.670 7.670 7.560 7.570 371,273 -0.06(-0.79%)
Aug 29, 2024 7.760 7.785 7.600 7.630 555,484 +0.04(+0.53%)
Aug 28, 2024 7.600 7.630 7.470 7.590 589,798 -0.06(-0.78%)
Aug 27, 2024 7.820 7.830 7.625 7.650 549,053 -0.18(-2.30%)
Aug 26, 2024 7.860 8.055 7.810 7.830 779,433 +0.00(+0.00%)
Aug 23, 2024 7.460 7.860 7.460 7.830 955,147 +0.44(+5.95%)
Aug 22, 2024 7.440 7.470 7.360 7.390 580,557 -0.07(-0.94%)
Aug 21, 2024 7.290 7.470 7.250 7.460 811,965 +0.22(+3.04%)
Aug 20, 2024 7.120 7.390 7.120 7.240 634,506 +0.10(+1.40%)
Aug 19, 2024 6.940 7.150 6.940 7.140 1,133,188 +0.23(+3.33%)
Aug 16, 2024 6.790 6.920 6.750 6.910 723,472 +0.11(+1.62%)
Aug 15, 2024 6.720 6.880 6.720 6.800 826,335 +0.12(+1.80%)
Aug 14, 2024 6.850 6.895 6.610 6.680 689,518 -0.17(-2.48%)
Aug 13, 2024 6.850 6.940 6.780 6.850 1,052,750 +0.03(+0.44%)
Aug 12, 2024 6.950 7.040 6.770 6.820 919,002 -0.13(-1.87%)
Aug 09, 2024 7.010 7.140 6.900 6.950 882,106 -0.08(-1.14%)
Aug 08, 2024 6.880 7.075 6.820 7.030 1,254,854 +0.15(+2.18%)
Aug 07, 2024 7.150 7.270 6.830 6.880 987,449 -0.12(-1.71%)
Aug 06, 2024 7.090 7.170 6.980 7.000 1,121,780 -0.06(-0.85%)
Aug 05, 2024 6.960 7.120 6.800 7.060 1,337,078 -0.11(-1.53%)
Aug 02, 2024 7.300 7.300 7.060 7.170 649,216 -0.14(-1.92%)
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.