Skip to main content

Playtika Holding Corp (NQ: PLTK )

7.830 -0.100 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.920 7.970 7.820 7.830 472,569 -0.10(-1.26%)
Oct 30, 2024 7.920 8.060 7.900 7.930 639,478 +0.00(+0.00%)
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 7.760 456,970 +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.