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

Playtika Holding Corp (NQ: PLTK )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 29, 2024 8.000 8.000 7.900 7.930 494,140 +0.02(+0.25%)
Oct 28, 2024 7.730 8.000 7.730 7.910 1,044,226 +0.28(+3.67%)
Oct 25, 2024 7.640 7.715 7.610 7.630 347,414 +0.03(+0.39%)
Oct 24, 2024 7.650 7.705 7.590 7.600 344,833 -0.01(-0.13%)
Oct 23, 2024 7.730 7.815 7.600 7.610 431,454 -0.13(-1.68%)
Oct 22, 2024 7.510 7.745 7.500 7.740 392,350 +0.23(+3.06%)
Oct 21, 2024 7.560 7.600 7.500 7.510 486,518 -0.05(-0.66%)
Oct 18, 2024 7.580 7.670 7.550 7.560 339,380 -0.02(-0.26%)
Oct 17, 2024 7.570 7.600 7.480 7.580 471,656 +0.01(+0.13%)
Oct 16, 2024 7.550 7.595 7.500 7.570 532,051 +0.07(+0.93%)
Oct 15, 2024 7.480 7.620 7.480 7.500 545,860 +0.00(+0.00%)
Oct 14, 2024 7.500 7.510 7.435 7.500 320,898 +0.01(+0.13%)
Oct 11, 2024 7.380 7.545 7.330 7.490 395,885 +0.12(+1.63%)
Oct 10, 2024 7.400 7.420 7.320 7.370 355,576 -0.08(-1.07%)
Oct 09, 2024 7.570 7.590 7.420 7.450 372,104 -0.14(-1.84%)
Oct 08, 2024 7.580 7.630 7.480 7.590 411,619 -0.03(-0.39%)
Oct 07, 2024 7.750 7.770 7.575 7.620 463,083 -0.14(-1.80%)
Oct 04, 2024 7.790 7.830 7.665 7.760 456,965 +0.10(+1.31%)
Oct 03, 2024 7.750 7.840 7.610 7.660 384,805 -0.16(-2.05%)
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 -0.27(-3.34%)
Sep 19, 2024 8.100 8.253 7.981 8.090 950,762 +0.30(+3.80%)
Sep 18, 2024 7.734 8.036 7.712 7.794 661,083 +0.06(+0.77%)
Sep 17, 2024 7.606 7.804 7.596 7.734 839,292 +0.15(+1.95%)
Sep 16, 2024 7.478 7.636 7.458 7.586 726,536 +0.12(+1.59%)
Sep 13, 2024 7.389 7.492 7.349 7.468 465,498 +0.17(+2.30%)
Sep 12, 2024 7.280 7.316 7.157 7.300 512,681 +0.05(+0.68%)
Sep 11, 2024 7.270 7.285 7.127 7.250 561,367 -0.06(-0.81%)
Sep 10, 2024 7.240 7.329 7.176 7.310 780,788 +0.10(+1.37%)
Sep 09, 2024 7.161 7.260 7.063 7.211 959,466 +0.06(+0.83%)
Sep 06, 2024 7.310 7.428 7.073 7.152 585,584 -0.16(-2.16%)
Sep 05, 2024 7.211 7.320 7.161 7.310 465,262 +0.08(+1.09%)
Sep 04, 2024 7.320 7.399 7.221 7.231 569,887 -0.11(-1.48%)
Sep 03, 2024 7.399 7.525 7.250 7.339 597,810 -0.14(-1.85%)
Aug 30, 2024 7.576 7.576 7.468 7.478 375,862 -0.06(-0.79%)
Aug 29, 2024 7.665 7.690 7.507 7.537 562,350 +0.04(+0.53%)
Aug 28, 2024 7.507 7.537 7.379 7.497 597,088 -0.06(-0.78%)
Aug 27, 2024 7.725 7.734 7.532 7.557 555,839 -0.18(-2.30%)
Aug 26, 2024 7.764 7.957 7.715 7.734 789,067 +0.00(+0.00%)
Aug 23, 2024 7.369 7.764 7.369 7.734 966,953 +0.43(+5.95%)
Aug 22, 2024 7.349 7.379 7.270 7.300 587,733 -0.07(-0.94%)
Aug 21, 2024 7.201 7.379 7.161 7.369 822,001 +0.22(+3.04%)
Aug 20, 2024 7.033 7.300 7.033 7.152 642,349 +0.10(+1.40%)
Aug 19, 2024 6.855 7.063 6.855 7.053 1,147,195 +0.23(+3.33%)
Aug 16, 2024 6.707 6.836 6.668 6.826 732,414 +0.11(+1.62%)
Aug 15, 2024 6.638 6.796 6.638 6.717 836,549 +0.12(+1.80%)
Aug 14, 2024 6.766 6.811 6.529 6.598 698,041 -0.17(-2.48%)
Aug 13, 2024 6.766 6.855 6.697 6.766 1,065,763 +0.03(+0.44%)
Aug 12, 2024 6.865 6.954 6.687 6.737 930,361 -0.13(-1.87%)
Aug 09, 2024 6.924 7.053 6.816 6.865 893,009 -0.08(-1.14%)
Aug 08, 2024 6.796 6.989 6.737 6.944 1,270,365 +0.15(+2.18%)
Aug 07, 2024 7.063 7.181 6.747 6.796 999,654 -0.12(-1.71%)
Aug 06, 2024 7.003 7.082 6.895 6.915 1,135,646 -0.06(-0.85%)
Aug 05, 2024 6.875 7.033 6.717 6.974 1,353,605 -0.11(-1.53%)
Aug 02, 2024 7.211 7.211 6.974 7.082 657,240 -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.