Playtika Holding Corp (NQ: PLTK )

8.050 +0.150 (+1.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	7.790	8.085	7.780	8.050	355,447	+0.15(+1.90%)
Nov 04, 2024	7.990	8.010	7.815	7.900	480,785	-0.01(-0.13%)
Nov 01, 2024	7.870	7.930	7.780	7.910	476,072	+0.08(+1.02%)
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	456,965	+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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Playtika Holding Corp (NQ: PLTK )

Historical Prices