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

Playtika Holding Corp (NQ: PLTK )

7.760 +0.100 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 28, 2023 9.770 9.928 9.199 9.859 2,176,272 -0.95(-8.76%)
Apr 27, 2023 10.86 10.88 10.74 10.81 681,153 +0.11(+1.01%)
Apr 26, 2023 11.02 11.02 10.65 10.70 1,019,031 -0.25(-2.25%)
Apr 25, 2023 11.01 11.05 10.85 10.94 763,064 -0.15(-1.33%)
Apr 24, 2023 11.14 11.23 10.97 11.09 388,999 -0.07(-0.62%)
Apr 21, 2023 11.29 11.39 11.13 11.16 545,053 -0.12(-1.05%)
Apr 20, 2023 11.42 11.59 11.27 11.28 1,075,122 -0.26(-2.22%)
Apr 19, 2023 11.15 11.55 11.15 11.54 779,584 +0.21(+1.83%)
Apr 18, 2023 11.36 11.53 11.22 11.33 863,931 +0.00(+0.00%)
Apr 17, 2023 10.70 11.37 10.67 11.33 867,036 +0.66(+6.14%)
Apr 14, 2023 10.91 11.03 10.64 10.67 1,708,307 -0.32(-2.92%)
Apr 13, 2023 11.18 11.30 10.80 10.99 2,027,675 -0.49(-4.29%)
Apr 12, 2023 11.62 11.62 11.17 11.49 1,957,039 +0.04(+0.34%)
Apr 11, 2023 11.73 11.84 11.21 11.45 2,766,057 -0.30(-2.52%)
Apr 10, 2023 11.37 12.48 11.21 11.74 4,293,793 +0.23(+1.97%)
Apr 06, 2023 11.29 11.68 11.13 11.52 926,895 +0.18(+1.57%)
Apr 05, 2023 11.34 11.35 11.07 11.34 1,782,317 -0.03(-0.26%)
Apr 04, 2023 10.93 11.40 10.93 11.37 1,364,101 +0.38(+3.50%)
Apr 03, 2023 10.99 11.05 10.76 10.98 1,298,449 -0.12(-1.07%)
Mar 31, 2023 10.85 11.17 10.82 11.10 991,042 +0.33(+3.02%)
Mar 30, 2023 10.80 10.99 10.74 10.78 1,118,387 +0.03(+0.28%)
Mar 29, 2023 10.76 10.80 10.53 10.75 1,389,437 +0.08(+0.74%)
Mar 28, 2023 10.67 10.74 10.49 10.67 1,559,829 -0.08(-0.73%)
Mar 27, 2023 10.61 10.87 10.49 10.75 1,305,211 +0.17(+1.58%)
Mar 24, 2023 10.60 10.72 10.38 10.58 1,167,801 -0.10(-0.92%)
Mar 23, 2023 10.36 10.78 10.24 10.68 883,444 +0.50(+4.94%)
Mar 22, 2023 10.78 10.81 10.15 10.17 1,874,074 -0.60(-5.58%)
Mar 21, 2023 10.73 10.91 10.47 10.78 1,503,434 +0.17(+1.58%)
Mar 20, 2023 10.30 10.69 10.22 10.61 988,999 +0.19(+1.80%)
Mar 17, 2023 10.05 10.64 10.05 10.42 1,938,757 +0.23(+2.22%)
Mar 16, 2023 9.879 10.22 9.835 10.19 1,387,586 +0.26(+2.58%)
Mar 15, 2023 9.583 10.04 9.504 9.938 1,117,128 +0.14(+1.41%)
Mar 14, 2023 9.366 9.987 9.332 9.800 1,823,855 +0.68(+7.46%)
Mar 13, 2023 9.189 9.277 8.755 9.120 567,096 +0.13(+1.43%)
Mar 10, 2023 9.139 9.139 8.770 8.992 1,005,709 -0.19(-2.04%)
Mar 09, 2023 9.534 9.662 9.169 9.179 823,905 -0.38(-4.02%)
Mar 08, 2023 9.504 9.632 9.435 9.563 957,825 +0.04(+0.41%)
Mar 07, 2023 9.751 9.908 9.494 9.524 1,026,423 -0.19(-1.93%)
Mar 06, 2023 10.09 10.26 9.662 9.711 1,629,857 -0.35(-3.53%)
Mar 03, 2023 9.751 10.23 9.696 10.07 1,383,478 +0.48(+5.04%)
Mar 02, 2023 9.632 9.790 9.398 9.583 1,822,041 -0.15(-1.52%)
Mar 01, 2023 9.494 9.879 9.435 9.731 1,331,437 +0.27(+2.81%)
Feb 28, 2023 10.46 10.70 9.425 9.465 3,442,870 -0.05(-0.52%)
Feb 27, 2023 9.366 9.593 9.287 9.514 1,819,140 +0.28(+2.99%)
Feb 24, 2023 9.218 9.273 9.095 9.238 1,082,094 -0.19(-1.99%)
Feb 23, 2023 9.366 9.544 9.268 9.425 776,225 -0.09(-0.93%)
Feb 22, 2023 9.455 9.598 9.415 9.514 737,851 +0.08(+0.84%)
Feb 21, 2023 9.534 9.692 9.411 9.435 723,980 -0.32(-3.24%)
Feb 17, 2023 9.751 9.820 9.623 9.751 654,169 -0.17(-1.69%)
Feb 16, 2023 10.06 10.22 9.889 9.918 850,209 -0.40(-3.92%)
Feb 15, 2023 9.770 10.35 9.741 10.32 683,366 +0.54(+5.54%)
Feb 14, 2023 9.692 9.844 9.455 9.780 548,442 +0.03(+0.30%)
Feb 13, 2023 9.692 9.830 9.440 9.751 488,510 +0.09(+0.92%)
Feb 10, 2023 9.908 10.03 9.632 9.662 616,421 -0.40(-4.02%)
Feb 09, 2023 10.33 10.46 10.06 10.07 737,051 -0.03(-0.29%)
Feb 08, 2023 10.32 10.53 10.03 10.10 682,569 -0.31(-2.94%)
Feb 07, 2023 10.12 10.47 10.04 10.40 1,066,540 +0.33(+3.23%)
Feb 06, 2023 10.35 10.39 9.544 10.08 2,320,264 -0.52(-4.93%)
Feb 03, 2023 10.50 10.88 10.28 10.60 1,291,220 -0.15(-1.38%)
Feb 02, 2023 10.66 10.93 10.61 10.75 975,952 +0.35(+3.42%)
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.