Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
7.97
+0.04 (0.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.03 | 8.07 | 7.87 | 7.97 | 7.97 | 0.50% | 843,716 |
| Sep 25, 2024 | 7.79 | 7.96 | 7.71 | 7.93 | 7.93 | 1.41% | 865,979 |
| Sep 24, 2024 | 7.86 | 7.90 | 7.71 | 7.82 | 7.82 | 0.64% | 707,406 |
| Sep 23, 2024 | 7.74 | 7.86 | 7.73 | 7.77 | 7.77 | -0.64% | 784,671 |
| Sep 20, 2024 | 8.05 | 8.05 | 7.77 | 7.82 | 7.82 | -4.52% | 4,209,135 |
| Sep 19, 2024 | 8.20 | 8.36 | 8.08 | 8.19 | 8.09 | 3.80% | 939,155 |
| Sep 18, 2024 | 7.83 | 8.14 | 7.81 | 7.89 | 7.79 | 0.77% | 653,012 |
| Sep 17, 2024 | 7.70 | 7.90 | 7.69 | 7.83 | 7.73 | 1.95% | 829,045 |
| Sep 16, 2024 | 7.57 | 7.73 | 7.55 | 7.68 | 7.58 | 1.59% | 717,665 |
| Sep 13, 2024 | 7.48 | 7.59 | 7.44 | 7.56 | 7.47 | 2.30% | 459,815 |
| Sep 12, 2024 | 7.37 | 7.41 | 7.25 | 7.39 | 7.30 | 0.68% | 506,422 |
| Sep 11, 2024 | 7.36 | 7.38 | 7.22 | 7.34 | 7.25 | -0.81% | 554,513 |
| Sep 10, 2024 | 7.33 | 7.42 | 7.27 | 7.40 | 7.31 | 1.37% | 771,255 |
| Sep 9, 2024 | 7.25 | 7.35 | 7.15 | 7.30 | 7.21 | 0.83% | 947,751 |
| Sep 6, 2024 | 7.40 | 7.52 | 7.16 | 7.24 | 7.15 | -2.16% | 578,434 |
| Sep 5, 2024 | 7.30 | 7.41 | 7.25 | 7.40 | 7.31 | 1.09% | 459,582 |
| Sep 4, 2024 | 7.41 | 7.49 | 7.31 | 7.32 | 7.23 | -1.48% | 562,918 |
| Sep 3, 2024 | 7.49 | 7.62 | 7.34 | 7.43 | 7.34 | -1.85% | 590,511 |
| Aug 30, 2024 | 7.67 | 7.67 | 7.56 | 7.57 | 7.47 | -0.79% | 371,273 |
| Aug 29, 2024 | 7.76 | 7.79 | 7.60 | 7.63 | 7.53 | 0.53% | 555,484 |
| Aug 28, 2024 | 7.60 | 7.63 | 7.47 | 7.59 | 7.49 | -0.78% | 589,798 |
| Aug 27, 2024 | 7.82 | 7.83 | 7.63 | 7.65 | 7.55 | -2.30% | 549,060 |
| Aug 26, 2024 | 7.86 | 8.06 | 7.81 | 7.83 | 7.73 | - | 779,433 |
| Aug 23, 2024 | 7.46 | 7.86 | 7.46 | 7.83 | 7.73 | 5.95% | 955,147 |
| Aug 22, 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.30 | -0.94% | 580,557 |
| Aug 21, 2024 | 7.29 | 7.47 | 7.25 | 7.46 | 7.37 | 3.04% | 811,965 |
| Aug 20, 2024 | 7.12 | 7.39 | 7.12 | 7.24 | 7.15 | 1.40% | 634,506 |
| Aug 19, 2024 | 6.94 | 7.15 | 6.94 | 7.14 | 7.05 | 3.33% | 1,133,188 |
| Aug 16, 2024 | 6.79 | 6.92 | 6.75 | 6.91 | 6.82 | 1.62% | 723,472 |
| Aug 15, 2024 | 6.72 | 6.88 | 6.72 | 6.80 | 6.71 | 1.80% | 830,439 |
| Aug 14, 2024 | 6.85 | 6.90 | 6.61 | 6.68 | 6.60 | -2.48% | 689,518 |
| Aug 13, 2024 | 6.85 | 6.94 | 6.78 | 6.85 | 6.76 | 0.44% | 1,052,750 |
| Aug 12, 2024 | 6.95 | 7.04 | 6.77 | 6.82 | 6.73 | -1.87% | 919,012 |
| Aug 9, 2024 | 7.01 | 7.14 | 6.90 | 6.95 | 6.86 | -1.14% | 882,106 |
| Aug 8, 2024 | 6.88 | 7.08 | 6.82 | 7.03 | 6.94 | 2.18% | 1,254,854 |
| Aug 7, 2024 | 7.15 | 7.27 | 6.83 | 6.88 | 6.79 | -1.71% | 987,449 |
| Aug 6, 2024 | 7.09 | 7.17 | 6.98 | 7.00 | 6.91 | -0.85% | 1,121,830 |
| Aug 5, 2024 | 6.96 | 7.12 | 6.80 | 7.06 | 6.97 | -1.53% | 1,337,078 |
| Aug 2, 2024 | 7.30 | 7.30 | 7.06 | 7.17 | 7.08 | -1.92% | 649,216 |
| Aug 1, 2024 | 7.67 | 7.67 | 7.28 | 7.31 | 7.22 | -4.19% | 730,770 |
| Jul 31, 2024 | 7.66 | 7.83 | 7.60 | 7.63 | 7.53 | 0.39% | 480,389 |
| Jul 30, 2024 | 7.58 | 7.65 | 7.52 | 7.60 | 7.50 | 0.26% | 499,388 |
| Jul 29, 2024 | 7.64 | 7.66 | 7.52 | 7.58 | 7.48 | -0.66% | 519,951 |
| Jul 26, 2024 | 7.76 | 7.78 | 7.59 | 7.63 | 7.53 | -0.52% | 492,481 |
| Jul 25, 2024 | 7.64 | 7.74 | 7.59 | 7.67 | 7.57 | 0.39% | 425,745 |
| Jul 24, 2024 | 7.77 | 7.87 | 7.59 | 7.64 | 7.54 | -1.80% | 454,637 |
| Jul 23, 2024 | 7.97 | 8.00 | 7.75 | 7.78 | 7.68 | -2.99% | 529,488 |
| Jul 22, 2024 | 7.88 | 8.08 | 7.84 | 8.02 | 7.92 | 2.17% | 675,048 |
| Jul 19, 2024 | 7.93 | 7.93 | 7.72 | 7.85 | 7.75 | -1.38% | 733,709 |
| Jul 18, 2024 | 7.97 | 8.10 | 7.89 | 7.96 | 7.86 | -0.13% | 755,377 |
| Jul 17, 2024 | 7.89 | 8.08 | 7.84 | 7.97 | 7.87 | 0.13% | 597,595 |
| Jul 16, 2024 | 7.86 | 7.97 | 7.82 | 7.96 | 7.86 | 2.05% | 466,211 |
| Jul 15, 2024 | 8.00 | 8.01 | 7.78 | 7.80 | 7.70 | -1.27% | 575,899 |
| Jul 12, 2024 | 7.79 | 7.93 | 7.75 | 7.90 | 7.80 | 2.73% | 815,406 |
| Jul 11, 2024 | 7.53 | 7.75 | 7.42 | 7.69 | 7.59 | 3.36% | 693,278 |
| Jul 10, 2024 | 7.49 | 7.51 | 7.41 | 7.44 | 7.35 | -0.53% | 671,112 |
| Jul 9, 2024 | 7.44 | 7.50 | 7.36 | 7.48 | 7.39 | 0.27% | 774,971 |
| Jul 8, 2024 | 7.50 | 7.61 | 7.43 | 7.46 | 7.37 | - | 741,513 |
| Jul 5, 2024 | 7.43 | 7.50 | 7.38 | 7.46 | 7.37 | 0.13% | 892,293 |
| Jul 3, 2024 | 7.34 | 7.46 | 7.31 | 7.45 | 7.36 | 1.92% | 654,546 |
| Jul 2, 2024 | 7.37 | 7.40 | 7.23 | 7.31 | 7.22 | -0.95% | 1,608,442 |
| Jul 1, 2024 | 7.86 | 7.86 | 7.36 | 7.38 | 7.29 | -6.23% | 1,051,366 |
| Jun 28, 2024 | 8.01 | 8.01 | 7.83 | 7.87 | 7.77 | -1.13% | 3,880,378 |
| Jun 27, 2024 | 7.81 | 7.99 | 7.76 | 7.96 | 7.86 | 2.84% | 888,801 |
| Jun 26, 2024 | 7.73 | 7.79 | 7.68 | 7.74 | 7.64 | -0.39% | 850,160 |
| Jun 25, 2024 | 7.88 | 7.92 | 7.75 | 7.77 | 7.67 | -1.65% | 589,817 |
| Jun 24, 2024 | 8.07 | 8.14 | 7.70 | 7.90 | 7.80 | -3.42% | 949,347 |
| Jun 21, 2024 | 8.03 | 8.23 | 8.03 | 8.18 | 8.08 | 0.99% | 2,276,018 |
| Jun 20, 2024 | 8.06 | 8.13 | 7.93 | 8.10 | 7.90 | -0.12% | 843,805 |
| Jun 18, 2024 | 8.31 | 8.31 | 8.10 | 8.11 | 7.91 | -2.41% | 556,473 |
| Jun 17, 2024 | 8.27 | 8.34 | 8.14 | 8.31 | 8.11 | 0.48% | 743,625 |
| Jun 14, 2024 | 8.25 | 8.32 | 8.10 | 8.27 | 8.07 | -0.84% | 651,056 |
| Jun 13, 2024 | 8.75 | 8.75 | 8.34 | 8.34 | 8.14 | -4.36% | 581,890 |
| Jun 12, 2024 | 8.91 | 8.99 | 8.72 | 8.72 | 8.51 | 0.23% | 533,692 |
| Jun 11, 2024 | 8.60 | 8.84 | 8.56 | 8.70 | 8.49 | -0.11% | 851,399 |
| Jun 10, 2024 | 8.64 | 8.89 | 8.61 | 8.71 | 8.50 | 0.58% | 1,621,069 |
| Jun 7, 2024 | 8.88 | 8.89 | 8.62 | 8.66 | 8.45 | -3.67% | 614,944 |
| Jun 6, 2024 | 8.92 | 9.07 | 8.89 | 8.99 | 8.77 | 0.33% | 981,072 |
| Jun 5, 2024 | 8.78 | 9.03 | 8.68 | 8.96 | 8.74 | 2.52% | 661,633 |
| Jun 4, 2024 | 8.85 | 8.85 | 8.56 | 8.74 | 8.53 | -2.13% | 857,633 |
| Jun 3, 2024 | 8.76 | 8.96 | 8.64 | 8.93 | 8.71 | 2.17% | 860,912 |
| May 31, 2024 | 8.78 | 8.86 | 8.64 | 8.74 | 8.53 | -0.23% | 968,771 |
| May 30, 2024 | 8.66 | 8.81 | 8.54 | 8.76 | 8.55 | 1.86% | 983,499 |
| May 29, 2024 | 8.47 | 8.62 | 8.42 | 8.60 | 8.39 | - | 889,526 |
| May 28, 2024 | 8.51 | 8.81 | 8.45 | 8.60 | 8.39 | 1.65% | 963,188 |
| May 24, 2024 | 8.51 | 8.53 | 8.35 | 8.46 | 8.25 | -0.59% | 780,467 |
| May 23, 2024 | 8.69 | 8.69 | 8.45 | 8.51 | 8.30 | -2.18% | 463,857 |
| May 22, 2024 | 8.81 | 8.89 | 8.62 | 8.70 | 8.49 | -1.47% | 621,477 |
| May 21, 2024 | 9.00 | 9.04 | 8.83 | 8.83 | 8.61 | -2.86% | 892,379 |
| May 20, 2024 | 9.00 | 9.16 | 8.97 | 9.09 | 8.87 | 1.56% | 1,056,853 |
| May 17, 2024 | 8.98 | 8.99 | 8.83 | 8.95 | 8.73 | -0.44% | 786,578 |
| May 16, 2024 | 8.93 | 9.06 | 8.88 | 8.99 | 8.77 | 0.22% | 817,227 |
| May 15, 2024 | 8.90 | 8.98 | 8.76 | 8.97 | 8.75 | 1.13% | 974,975 |
| May 14, 2024 | 8.76 | 8.96 | 8.76 | 8.87 | 8.65 | 1.49% | 1,735,500 |
| May 13, 2024 | 8.64 | 8.82 | 8.63 | 8.74 | 8.53 | 1.86% | 1,300,719 |
| May 10, 2024 | 8.93 | 8.93 | 8.45 | 8.58 | 8.37 | -3.27% | 1,266,999 |
| May 9, 2024 | 7.84 | 9.03 | 7.84 | 8.87 | 8.65 | 14.45% | 2,701,241 |
| May 8, 2024 | 7.79 | 7.89 | 7.73 | 7.75 | 7.56 | -1.52% | 597,591 |
| May 7, 2024 | 7.83 | 7.95 | 7.80 | 7.87 | 7.68 | 0.51% | 868,532 |
| May 6, 2024 | 7.74 | 7.90 | 7.73 | 7.83 | 7.64 | 0.90% | 1,338,604 |