Skip to main content

Playtika Holding Corp (NQ: PLTK )

7.410 +0.090 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.430 7.550 7.320 7.410 1,014,246 +0.09(+1.23%)
Feb 28, 2024 7.450 7.560 7.290 7.320 992,269 -0.18(-2.47%)
Feb 27, 2024 6.900 7.650 6.780 7.505 1,656,722 +0.55(+7.99%)
Feb 26, 2024 6.750 7.050 6.430 6.950 1,809,984 -0.25(-3.47%)
Feb 23, 2024 7.160 7.250 7.075 7.200 1,206,378 -0.05(-0.69%)
Feb 22, 2024 7.320 7.330 7.175 7.250 727,106 -0.03(-0.41%)
Feb 21, 2024 7.470 7.485 7.250 7.280 607,331 -0.26(-3.45%)
Feb 20, 2024 7.620 7.620 7.390 7.540 1,174,997 -0.12(-1.57%)
Feb 16, 2024 7.760 7.810 7.635 7.660 1,134,598 -0.10(-1.29%)
Feb 15, 2024 7.700 7.800 7.690 7.760 983,096 +0.10(+1.31%)
Feb 14, 2024 7.470 7.725 7.460 7.660 1,054,004 +0.30(+4.08%)
Feb 13, 2024 7.340 7.340 7.190 7.360 739,637 -0.19(-2.52%)
Feb 12, 2024 7.340 7.685 7.340 7.550 569,459 +0.20(+2.72%)
Feb 09, 2024 7.290 7.380 7.160 7.350 567,616 +0.05(+0.68%)
Feb 08, 2024 7.200 7.310 7.125 7.300 601,985 +0.04(+0.55%)
Feb 07, 2024 7.310 7.361 7.170 7.260 421,242 -0.03(-0.41%)
Feb 06, 2024 7.070 7.300 7.010 7.290 756,780 +0.22(+3.11%)
Feb 05, 2024 7.110 7.125 7.010 7.070 976,145 -0.10(-1.39%)
Feb 02, 2024 7.230 7.230 7.020 7.170 544,559 -0.10(-1.38%)
Feb 01, 2024 7.240 7.420 7.120 7.270 607,983 +0.05(+0.69%)
Jan 31, 2024 7.400 7.469 7.190 7.220 844,804 -0.24(-3.22%)
Jan 30, 2024 7.550 7.550 7.395 7.460 512,901 -0.12(-1.58%)
Jan 29, 2024 7.520 7.590 7.425 7.580 720,496 +0.05(+0.66%)
Jan 26, 2024 7.610 7.660 7.500 7.530 343,687 -0.05(-0.66%)
Jan 25, 2024 7.520 7.600 7.460 7.580 486,369 +0.12(+1.61%)
Jan 24, 2024 7.610 7.610 7.380 7.460 630,062 -0.03(-0.40%)
Jan 23, 2024 7.530 7.670 7.390 7.490 546,426 +0.07(+0.94%)
Jan 22, 2024 7.320 7.560 7.290 7.420 815,322 +0.00(+0.00%)
Jan 19, 2024 7.350 7.430 7.220 7.420 535,680 +0.12(+1.64%)
Jan 18, 2024 7.110 7.420 7.060 7.300 1,119,074 -0.15(-2.01%)
Jan 17, 2024 7.540 7.650 7.355 7.450 740,777 -0.21(-2.74%)
Jan 16, 2024 7.620 7.680 7.510 7.660 670,980 -0.04(-0.52%)
Jan 12, 2024 7.870 7.960 7.690 7.700 448,275 -0.16(-2.04%)
Jan 11, 2024 7.960 7.980 7.850 7.860 694,664 -0.09(-1.13%)
Jan 10, 2024 7.900 7.990 7.900 7.950 389,650 +0.04(+0.51%)
Jan 09, 2024 8.040 8.060 7.900 7.910 510,297 -0.25(-3.06%)
Jan 08, 2024 7.900 8.280 7.900 8.160 680,842 +0.29(+3.68%)
Jan 05, 2024 7.860 7.930 7.810 7.870 609,744 -0.07(-0.88%)
Jan 04, 2024 8.030 8.040 7.910 7.940 923,088 -0.03(-0.38%)
Jan 03, 2024 8.300 8.300 7.905 7.970 967,997 -0.45(-5.34%)
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.