Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playtika Holding Corp (NQ: PLTK )

8.330 -0.200 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.460 8.505 8.270 8.330 691,935 -0.20(-2.34%)
Nov 26, 2024 8.620 8.700 8.470 8.530 487,823 -0.09(-1.04%)
Nov 25, 2024 8.540 8.795 8.540 8.620 765,154 +0.09(+1.06%)
Nov 22, 2024 8.630 8.630 8.485 8.530 453,252 -0.07(-0.81%)
Nov 21, 2024 8.540 8.635 8.422 8.600 452,836 +0.12(+1.42%)
Nov 20, 2024 8.420 8.605 8.350 8.480 654,895 +0.06(+0.71%)
Nov 19, 2024 8.360 8.430 8.260 8.420 526,410 -0.03(-0.36%)
Nov 18, 2024 8.420 8.490 8.370 8.450 568,284 +0.00(+0.00%)
Nov 15, 2024 8.580 8.585 8.330 8.450 505,321 -0.09(-1.05%)
Nov 14, 2024 8.540 8.600 8.420 8.540 513,425 +0.06(+0.71%)
Nov 13, 2024 8.510 8.545 8.375 8.480 573,247 -0.07(-0.82%)
Nov 12, 2024 8.320 8.550 8.285 8.550 465,838 +0.14(+1.66%)
Nov 11, 2024 8.300 8.425 8.205 8.410 767,133 +0.10(+1.20%)
Nov 08, 2024 8.340 8.340 8.055 8.310 860,818 -0.05(-0.60%)
Nov 07, 2024 7.820 8.360 7.750 8.360 766,230 +0.15(+1.83%)
Nov 06, 2024 8.190 8.290 8.110 8.210 641,801 +0.16(+1.99%)
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.