Skip to main content

Playtika Holding Corp (NQ: PLTK )

10.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 10.50 10.54 9.680 10.22 2,287,585 -0.53(-4.93%)
Feb 03, 2023 10.65 11.04 10.43 10.75 1,273,034 -0.15(-1.38%)
Feb 02, 2023 10.81 11.09 10.76 10.90 962,207 +0.36(+3.42%)
Feb 01, 2023 10.39 10.54 10.16 10.54 680,172 +0.05(+0.48%)
Jan 31, 2023 10.16 10.52 10.10 10.49 798,837 +0.31(+3.05%)
Jan 30, 2023 10.09 10.33 10.06 10.18 491,307 -0.09(-0.88%)
Jan 27, 2023 10.02 10.40 10.02 10.27 899,262 -0.04(-0.39%)
Jan 26, 2023 10.47 10.57 10.21 10.31 661,307 -0.09(-0.87%)
Jan 25, 2023 10.35 10.43 10.15 10.40 753,356 -0.16(-1.52%)
Jan 24, 2023 10.58 10.72 10.46 10.56 673,004 -0.15(-1.40%)
Jan 23, 2023 10.23 10.75 10.16 10.71 1,324,994 +0.51(+5.00%)
Jan 20, 2023 9.650 10.32 9.600 10.20 1,413,952 +0.71(+7.48%)
Jan 19, 2023 9.490 9.620 9.000 9.490 1,813,353 -0.12(-1.25%)
Jan 18, 2023 9.850 9.950 9.550 9.610 933,673 -0.19(-1.94%)
Jan 17, 2023 9.590 9.810 9.360 9.800 1,086,634 +0.17(+1.77%)
Jan 13, 2023 9.450 9.655 9.380 9.630 468,183 +0.14(+1.48%)
Jan 12, 2023 9.490 9.530 9.270 9.490 1,390,405 +0.00(+0.00%)
Jan 11, 2023 9.440 9.540 9.310 9.490 659,548 +0.08(+0.85%)
Jan 10, 2023 9.210 9.430 9.105 9.410 628,150 +0.18(+1.95%)
Jan 09, 2023 9.190 9.360 9.120 9.230 565,065 +0.15(+1.65%)
Jan 06, 2023 9.250 9.250 8.920 9.080 587,519 -0.09(-0.98%)
Jan 05, 2023 9.070 9.265 9.040 9.170 955,292 -0.03(-0.33%)
Jan 04, 2023 8.800 9.270 8.710 9.200 1,034,125 +0.57(+6.60%)
Jan 03, 2023 8.600 8.940 8.520 8.630 1,668,013 +0.12(+1.41%)
Dec 30, 2022 8.190 8.540 8.145 8.510 1,008,724 +0.15(+1.79%)
Dec 29, 2022 7.960 8.380 7.840 8.360 846,498 +0.47(+5.96%)
Dec 28, 2022 7.920 8.060 7.855 7.890 749,214 -0.06(-0.75%)
Dec 27, 2022 8.140 8.150 7.905 7.950 882,332 -0.29(-3.52%)
Dec 23, 2022 8.360 8.380 8.145 8.240 616,242 -0.17(-2.02%)
Dec 22, 2022 8.310 8.425 8.175 8.410 664,454 -0.03(-0.36%)
Dec 21, 2022 8.220 8.480 8.140 8.440 1,032,660 +0.21(+2.55%)
Dec 20, 2022 8.200 8.460 8.180 8.230 1,051,870 -0.06(-0.72%)
Dec 19, 2022 8.840 8.840 8.215 8.290 1,041,617 -0.60(-6.75%)
Dec 16, 2022 8.600 8.925 8.505 8.890 2,742,196 +0.22(+2.54%)
Dec 15, 2022 8.880 9.000 8.640 8.670 1,490,569 -0.38(-4.20%)
Dec 14, 2022 8.670 9.275 8.670 9.050 1,322,646 +0.32(+3.67%)
Dec 13, 2022 9.110 9.390 8.675 8.730 1,402,308 +0.25(+2.95%)
Dec 12, 2022 8.540 8.830 8.165 8.480 1,842,870 -0.13(-1.51%)
Dec 09, 2022 8.360 8.615 8.290 8.610 1,469,664 +0.25(+2.99%)
Dec 08, 2022 7.830 8.630 7.810 8.360 1,081,610 -0.09(-1.07%)
Dec 07, 2022 8.390 8.595 8.275 8.450 1,262,196 +0.01(+0.12%)
Dec 06, 2022 8.990 9.015 8.355 8.440 1,205,068 -0.61(-6.74%)
Dec 05, 2022 9.460 9.570 9.000 9.050 772,466 -0.44(-4.64%)
Dec 02, 2022 9.300 9.660 9.250 9.490 855,147 -0.02(-0.21%)
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.