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)

4.895 -0.045 (-0.91%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 10, 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 (%)
Apr 09, 2025 4.550 5.088 4.550 4.940 1,885,204 +0.40(+8.81%)
Apr 08, 2025 4.840 5.035 4.525 4.540 1,392,678 -0.11(-2.37%)
Apr 07, 2025 4.650 4.950 4.510 4.650 1,733,178 -0.19(-3.93%)
Apr 04, 2025 4.860 4.910 4.570 4.840 2,145,372 -0.15(-3.01%)
Apr 03, 2025 5.150 5.240 4.980 4.990 1,627,507 -0.30(-5.67%)
Apr 02, 2025 5.190 5.395 5.150 5.290 1,842,077 +0.03(+0.57%)
Apr 01, 2025 5.170 5.339 5.145 5.260 2,563,738 +0.09(+1.74%)
Mar 31, 2025 5.110 5.265 5.080 5.170 1,859,108 -0.03(-0.58%)
Mar 28, 2025 5.190 5.295 5.170 5.200 2,202,264 +0.00(+0.00%)
Mar 27, 2025 5.250 5.340 5.070 5.200 2,739,911 -0.10(-1.89%)
Mar 26, 2025 4.980 5.460 4.930 5.300 6,896,775 +0.90(+20.45%)
Mar 25, 2025 4.470 4.485 4.290 4.400 2,606,811 -0.01(-0.23%)
Mar 24, 2025 4.110 4.460 4.100 4.410 5,149,263 +0.40(+9.98%)
Mar 21, 2025 4.370 4.370 3.970 4.010 21,343,208 -0.36(-8.24%)
Mar 20, 2025 4.448 4.487 4.331 4.370 2,250,668 -0.09(-1.97%)
Mar 19, 2025 4.497 4.639 4.458 4.458 1,727,333 -0.03(-0.65%)
Mar 18, 2025 4.634 4.644 4.448 4.487 2,226,217 -0.15(-3.16%)
Mar 17, 2025 4.478 4.678 4.468 4.634 1,834,836 +0.16(+3.49%)
Mar 14, 2025 4.536 4.598 4.478 4.478 1,855,850 -0.05(-1.08%)
Mar 13, 2025 4.761 4.771 4.517 4.526 2,251,572 -0.17(-3.54%)
Mar 12, 2025 4.712 4.761 4.654 4.693 1,714,126 +0.02(+0.42%)
Mar 11, 2025 4.898 4.908 4.566 4.673 2,312,268 -0.23(-4.78%)
Mar 10, 2025 4.996 5.037 4.854 4.908 1,599,515 -0.18(-3.46%)
Mar 07, 2025 4.810 5.123 4.761 5.084 2,441,414 +0.25(+5.26%)
Mar 06, 2025 4.908 4.976 4.810 4.829 2,009,981 -0.12(-2.37%)
Mar 05, 2025 5.035 5.064 4.917 4.947 1,469,154 -0.08(-1.56%)
Mar 04, 2025 4.947 5.084 4.849 5.025 2,244,748 +0.05(+0.98%)
Mar 03, 2025 5.221 5.221 4.957 4.976 2,722,473 -0.19(-3.60%)
Feb 28, 2025 5.553 5.553 5.133 5.162 2,821,647 -0.41(-7.37%)
Feb 27, 2025 5.915 5.973 5.103 5.572 3,986,935 -1.12(-16.79%)
Feb 26, 2025 6.716 6.853 6.667 6.697 1,296,602 +0.02(+0.29%)
Feb 25, 2025 6.755 6.843 6.633 6.677 919,224 -0.14(-2.01%)
Feb 24, 2025 6.853 6.887 6.726 6.814 1,106,055 +0.00(+0.00%)
Feb 21, 2025 7.000 7.029 6.814 6.814 939,174 -0.17(-2.38%)
Feb 20, 2025 7.039 7.065 6.931 6.980 906,234 -0.09(-1.24%)
Feb 19, 2025 7.166 7.195 7.044 7.068 842,651 -0.15(-2.03%)
Feb 18, 2025 7.313 7.313 7.127 7.215 753,532 -0.04(-0.54%)
Feb 14, 2025 7.303 7.376 7.210 7.254 659,321 -0.03(-0.40%)
Feb 13, 2025 7.195 7.293 7.137 7.283 642,947 +0.11(+1.50%)
Feb 12, 2025 7.117 7.200 7.019 7.176 629,431 -0.04(-0.54%)
Feb 11, 2025 7.186 7.313 7.147 7.215 580,099 -0.01(-0.14%)
Feb 10, 2025 7.166 7.278 7.122 7.225 548,437 +0.14(+1.93%)
Feb 07, 2025 7.156 7.166 7.068 7.088 637,215 -0.02(-0.28%)
Feb 06, 2025 7.176 7.234 7.093 7.107 599,447 -0.03(-0.41%)
Feb 05, 2025 7.068 7.225 7.010 7.137 732,215 +0.05(+0.69%)
Feb 04, 2025 7.117 7.132 6.980 7.088 504,086 -0.03(-0.41%)
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.