Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Playtika Holding Corp (NQ: PLTK ) 7.570 -0.060 (-0.79%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 7.670 7.670 7.275 7.310 730,759 -0.32(-4.19%) Jul 31, 2024 7.660 7.825 7.600 7.630 480,389 +0.03(+0.39%) Jul 30, 2024 7.580 7.650 7.520 7.600 499,388 +0.02(+0.26%) Jul 29, 2024 7.640 7.660 7.520 7.580 519,951 -0.05(-0.66%) Jul 26, 2024 7.760 7.780 7.590 7.630 492,481 -0.04(-0.52%) Jul 25, 2024 7.640 7.735 7.590 7.670 425,745 +0.03(+0.39%) Jul 24, 2024 7.770 7.865 7.590 7.640 454,632 -0.14(-1.80%) Jul 23, 2024 7.970 8.000 7.750 7.780 529,488 -0.24(-2.99%) Jul 22, 2024 7.880 8.080 7.840 8.020 675,034 +0.17(+2.17%) 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%) 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.