Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playtika Holding Corp. - Common Stock (NQ: PLTK )

4.685 +0.055 (+1.19%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 4.870 4.880 4.620 4.630 2,201,202 -0.17(-3.54%)
Mar 12, 2025 4.820 4.870 4.760 4.800 1,675,779 +0.02(+0.42%)
Mar 11, 2025 5.010 5.020 4.670 4.780 2,260,540 -0.24(-4.78%)
Mar 10, 2025 5.110 5.152 4.965 5.020 1,563,732 -0.18(-3.46%)
Mar 07, 2025 4.920 5.240 4.870 5.200 2,386,797 +0.26(+5.26%)
Mar 06, 2025 5.020 5.090 4.920 4.940 1,965,015 -0.12(-2.37%)
Mar 05, 2025 5.150 5.180 5.030 5.060 1,436,287 -0.08(-1.56%)
Mar 04, 2025 5.060 5.200 4.960 5.140 2,194,530 +0.05(+0.98%)
Mar 03, 2025 5.340 5.340 5.070 5.090 2,661,568 -0.19(-3.60%)
Feb 28, 2025 5.680 5.680 5.250 5.280 2,758,523 -0.42(-7.37%)
Feb 27, 2025 6.050 6.110 5.220 5.700 3,897,742 -1.15(-16.79%)
Feb 26, 2025 6.870 7.010 6.820 6.850 1,267,596 +0.02(+0.29%)
Feb 25, 2025 6.910 7.000 6.785 6.830 898,660 -0.14(-2.01%)
Feb 24, 2025 7.010 7.045 6.880 6.970 1,081,311 +0.00(+0.00%)
Feb 21, 2025 7.160 7.190 6.970 6.970 918,164 -0.17(-2.38%)
Feb 20, 2025 7.200 7.227 7.090 7.140 885,961 -0.09(-1.24%)
Feb 19, 2025 7.330 7.360 7.205 7.230 823,800 -0.15(-2.03%)
Feb 18, 2025 7.480 7.480 7.290 7.380 736,675 -0.04(-0.54%)
Feb 14, 2025 7.470 7.545 7.375 7.420 644,572 -0.03(-0.40%)
Feb 13, 2025 7.360 7.460 7.300 7.450 628,564 +0.11(+1.50%)
Feb 12, 2025 7.280 7.365 7.180 7.340 615,350 -0.04(-0.54%)
Feb 11, 2025 7.350 7.480 7.311 7.380 567,122 -0.01(-0.14%)
Feb 10, 2025 7.330 7.445 7.285 7.390 536,168 +0.14(+1.93%)
Feb 07, 2025 7.320 7.330 7.230 7.250 622,960 -0.02(-0.28%)
Feb 06, 2025 7.340 7.400 7.255 7.270 586,037 -0.03(-0.41%)
Feb 05, 2025 7.230 7.390 7.170 7.300 715,835 +0.05(+0.69%)
Feb 04, 2025 7.280 7.295 7.140 7.250 492,809 -0.03(-0.41%)
Feb 03, 2025 7.040 7.320 6.970 7.280 609,034 +0.11(+1.53%)
Jan 31, 2025 7.390 7.390 7.120 7.170 922,627 -0.20(-2.71%)
Jan 30, 2025 7.480 7.580 7.310 7.370 772,398 -0.07(-0.94%)
Jan 29, 2025 7.320 7.500 7.270 7.440 1,055,566 +0.11(+1.50%)
Jan 28, 2025 7.210 7.430 7.075 7.330 961,048 +0.15(+2.09%)
Jan 27, 2025 7.040 7.260 7.010 7.180 1,012,058 +0.06(+0.84%)
Jan 24, 2025 7.170 7.180 7.095 7.120 496,329 -0.02(-0.28%)
Jan 23, 2025 7.150 7.160 7.070 7.140 644,389 -0.01(-0.14%)
Jan 22, 2025 7.030 7.190 6.960 7.150 639,191 +0.13(+1.85%)
Jan 21, 2025 7.050 7.165 6.890 7.020 1,240,212 +0.02(+0.29%)
Jan 17, 2025 7.020 7.050 6.965 7.000 863,942 +0.02(+0.29%)
Jan 16, 2025 7.020 7.020 6.940 6.980 553,126 -0.03(-0.43%)
Jan 15, 2025 7.000 7.030 6.870 7.010 697,975 +0.15(+2.19%)
Jan 14, 2025 6.940 6.965 6.780 6.860 734,208 -0.02(-0.29%)
Jan 13, 2025 6.700 6.905 6.680 6.880 988,330 +0.11(+1.62%)
Jan 10, 2025 6.820 6.850 6.635 6.770 659,783 -0.13(-1.88%)
Jan 08, 2025 7.050 7.080 6.865 6.900 658,278 -0.21(-2.95%)
Jan 07, 2025 7.060 7.180 6.995 7.110 943,866 +0.04(+0.57%)
Jan 06, 2025 7.030 7.140 6.960 7.070 626,635 +0.07(+1.00%)
Jan 03, 2025 6.900 7.010 6.765 7.000 740,457 +0.11(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.