Playtika Holding Corp. (PLTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 523,200 |
| Apr 24, 2024 | 7.07 | 7.14 | 6.98 | 7.12 | 7.12 | 835,000 |
| Apr 23, 2024 | 6.93 | 7.12 | 6.91 | 7.05 | 7.05 | 737,000 |
| Apr 22, 2024 | 6.91 | 7.00 | 6.84 | 6.95 | 6.95 | 742,700 |
| Apr 19, 2024 | 6.84 | 6.91 | 6.78 | 6.88 | 6.88 | 538,100 |
| Apr 18, 2024 | 6.90 | 7.02 | 6.81 | 6.88 | 6.88 | 564,600 |
| Apr 17, 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.90 | 797,200 |
| Apr 16, 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.88 | 881,400 |
| Apr 15, 2024 | 6.81 | 6.90 | 6.74 | 6.83 | 6.83 | 1,142,000 |
| Apr 12, 2024 | 7.05 | 7.06 | 6.74 | 6.78 | 6.78 | 858,300 |
| Apr 11, 2024 | 7.06 | 7.13 | 6.95 | 7.08 | 7.08 | 941,100 |
| Apr 10, 2024 | 6.97 | 7.01 | 6.84 | 7.00 | 7.00 | 919,300 |
| Apr 09, 2024 | 6.98 | 7.18 | 6.94 | 7.13 | 7.13 | 1,156,700 |
| Apr 08, 2024 | 6.94 | 7.02 | 6.83 | 6.98 | 6.98 | 1,510,300 |
| Apr 05, 2024 | 6.86 | 6.91 | 6.80 | 6.89 | 6.89 | 710,700 |
| Apr 04, 2024 | 7.25 | 7.30 | 6.89 | 6.89 | 6.89 | 1,129,200 |
| Apr 03, 2024 | 6.97 | 7.21 | 6.97 | 7.17 | 7.17 | 2,329,600 |
| Apr 02, 2024 | 7.03 | 7.12 | 6.91 | 6.96 | 6.96 | 1,340,600 |
| Apr 01, 2024 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | 828,800 |
| Mar 28, 2024 | 6.98 | 7.14 | 6.98 | 7.05 | 7.05 | 486,200 |
| Mar 27, 2024 | 6.98 | 7.04 | 6.82 | 6.99 | 6.99 | 750,700 |
| Mar 26, 2024 | 6.82 | 7.00 | 6.66 | 6.94 | 6.94 | 2,144,900 |
| Mar 25, 2024 | 6.94 | 6.98 | 6.71 | 6.79 | 6.79 | 840,500 |
| Mar 22, 2024 | 7.00 | 7.14 | 6.89 | 6.91 | 6.91 | 1,214,200 |
| Mar 21, 2024 | 7.04 | 7.13 | 6.97 | 6.99 | 6.99 | 875,700 |
| Mar 21, 2024 | 0.1 Dividend | |||||
| Mar 20, 2024 | 7.11 | 7.14 | 7.02 | 7.10 | 7.00 | 813,200 |
| Mar 19, 2024 | 7.01 | 7.15 | 6.95 | 7.14 | 7.04 | 934,200 |
| Mar 18, 2024 | 7.18 | 7.18 | 7.01 | 7.05 | 6.95 | 811,700 |
| Mar 15, 2024 | 7.07 | 7.28 | 7.05 | 7.15 | 7.05 | 4,478,900 |
| Mar 14, 2024 | 7.24 | 7.24 | 7.00 | 7.07 | 6.97 | 728,500 |
| Mar 13, 2024 | 7.12 | 7.32 | 7.11 | 7.24 | 7.14 | 811,400 |
| Mar 12, 2024 | 7.27 | 7.27 | 6.97 | 7.11 | 7.01 | 1,087,900 |
| Mar 11, 2024 | 7.12 | 7.31 | 7.12 | 7.27 | 7.17 | 770,300 |
| Mar 08, 2024 | 7.12 | 7.27 | 7.01 | 7.16 | 7.06 | 773,500 |
| Mar 07, 2024 | 6.86 | 7.17 | 6.81 | 7.08 | 6.98 | 984,600 |
| Mar 06, 2024 | 6.92 | 6.95 | 6.64 | 6.78 | 6.68 | 926,300 |
| Mar 05, 2024 | 6.57 | 6.90 | 6.25 | 6.84 | 6.74 | 1,869,500 |
| Mar 04, 2024 | 7.48 | 7.50 | 6.27 | 6.65 | 6.56 | 2,807,700 |
| Mar 01, 2024 | 7.40 | 7.69 | 7.31 | 7.56 | 7.45 | 1,084,400 |
| Feb 29, 2024 | 7.43 | 7.55 | 7.32 | 7.41 | 7.31 | 1,014,200 |
| Feb 28, 2024 | 7.45 | 7.56 | 7.29 | 7.32 | 7.22 | 992,300 |
| Feb 27, 2024 | 6.90 | 7.65 | 6.78 | 7.51 | 7.40 | 1,656,700 |
| Feb 26, 2024 | 6.75 | 7.05 | 6.43 | 6.95 | 6.85 | 1,810,100 |
| Feb 23, 2024 | 7.16 | 7.25 | 7.07 | 7.20 | 7.10 | 1,206,400 |
| Feb 22, 2024 | 7.32 | 7.33 | 7.18 | 7.25 | 7.15 | 727,100 |
| Feb 21, 2024 | 7.47 | 7.49 | 7.25 | 7.28 | 7.18 | 607,300 |
| Feb 20, 2024 | 7.62 | 7.62 | 7.39 | 7.54 | 7.43 | 1,175,000 |
| Feb 16, 2024 | 7.76 | 7.81 | 7.64 | 7.66 | 7.55 | 1,134,600 |
| Feb 15, 2024 | 7.70 | 7.80 | 7.69 | 7.76 | 7.65 | 983,100 |
| Feb 14, 2024 | 7.47 | 7.72 | 7.46 | 7.66 | 7.55 | 1,054,000 |
| Feb 13, 2024 | 7.34 | 7.50 | 7.19 | 7.36 | 7.26 | 739,600 |
| Feb 12, 2024 | 7.34 | 7.68 | 7.34 | 7.55 | 7.44 | 569,500 |
| Feb 09, 2024 | 7.29 | 7.38 | 7.16 | 7.35 | 7.25 | 567,600 |
| Feb 08, 2024 | 7.20 | 7.31 | 7.13 | 7.30 | 7.20 | 602,000 |
| Feb 07, 2024 | 7.31 | 7.36 | 7.17 | 7.26 | 7.16 | 421,200 |
| Feb 06, 2024 | 7.07 | 7.30 | 7.01 | 7.29 | 7.19 | 756,800 |
| Feb 05, 2024 | 7.11 | 7.13 | 7.01 | 7.07 | 6.97 | 976,100 |
| Feb 02, 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 7.07 | 544,200 |
| Feb 01, 2024 | 7.24 | 7.42 | 7.12 | 7.27 | 7.17 | 608,000 |
| Jan 31, 2024 | 7.40 | 7.47 | 7.19 | 7.22 | 7.12 | 844,800 |
| Jan 30, 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.35 | 512,900 |
| Jan 29, 2024 | 7.52 | 7.59 | 7.43 | 7.58 | 7.47 | 720,500 |
| Jan 26, 2024 | 7.61 | 7.66 | 7.50 | 7.53 | 7.42 | 343,700 |
| Jan 25, 2024 | 7.52 | 7.60 | 7.46 | 7.58 | 7.47 | 486,400 |
| Jan 24, 2024 | 7.61 | 7.61 | 7.38 | 7.46 | 7.35 | 630,000 |
| Jan 23, 2024 | 7.53 | 7.67 | 7.39 | 7.49 | 7.38 | 545,500 |
| Jan 22, 2024 | 7.32 | 7.56 | 7.29 | 7.42 | 7.32 | 815,300 |
| Jan 19, 2024 | 7.35 | 7.43 | 7.22 | 7.42 | 7.32 | 535,600 |
| Jan 18, 2024 | 7.11 | 7.42 | 7.06 | 7.30 | 7.20 | 1,119,100 |
| Jan 17, 2024 | 7.54 | 7.65 | 7.36 | 7.45 | 7.35 | 740,800 |
| Jan 16, 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.55 | 671,000 |
| Jan 12, 2024 | 7.87 | 7.96 | 7.69 | 7.70 | 7.59 | 448,300 |
| Jan 11, 2024 | 7.96 | 7.98 | 7.85 | 7.86 | 7.75 | 694,700 |
| Jan 10, 2024 | 7.90 | 7.99 | 7.90 | 7.95 | 7.84 | 389,700 |
| Jan 09, 2024 | 8.04 | 8.06 | 7.90 | 7.91 | 7.80 | 510,300 |
| Jan 08, 2024 | 7.90 | 8.28 | 7.90 | 8.16 | 8.05 | 680,800 |
| Jan 05, 2024 | 7.86 | 7.93 | 7.81 | 7.87 | 7.76 | 609,700 |
| Jan 04, 2024 | 8.03 | 8.04 | 7.91 | 7.94 | 7.83 | 923,100 |
| Jan 03, 2024 | 8.30 | 8.30 | 7.91 | 7.97 | 7.86 | 968,000 |
| Jan 02, 2024 | 8.70 | 8.74 | 8.31 | 8.42 | 8.30 | 1,131,800 |
| Dec 29, 2023 | 8.62 | 8.77 | 8.58 | 8.72 | 8.60 | 691,400 |
| Dec 28, 2023 | 8.46 | 8.62 | 8.46 | 8.62 | 8.50 | 880,700 |
| Dec 27, 2023 | 8.62 | 8.62 | 8.40 | 8.55 | 8.43 | 635,900 |
| Dec 26, 2023 | 8.59 | 8.65 | 8.51 | 8.64 | 8.52 | 411,400 |
| Dec 22, 2023 | 8.54 | 8.70 | 8.48 | 8.61 | 8.49 | 816,600 |
| Dec 21, 2023 | 8.64 | 8.67 | 8.47 | 8.55 | 8.43 | 624,300 |
| Dec 20, 2023 | 8.77 | 8.84 | 8.55 | 8.55 | 8.43 | 1,070,100 |
| Dec 19, 2023 | 8.48 | 8.79 | 8.48 | 8.76 | 8.64 | 942,300 |
| Dec 18, 2023 | 8.66 | 8.81 | 8.47 | 8.63 | 8.51 | 585,300 |
| Dec 15, 2023 | 8.97 | 8.97 | 8.60 | 8.67 | 8.55 | 3,000,400 |
| Dec 14, 2023 | 9.00 | 9.23 | 8.93 | 8.96 | 8.83 | 1,226,800 |
| Dec 13, 2023 | 8.44 | 8.89 | 8.38 | 8.87 | 8.75 | 1,084,700 |
| Dec 12, 2023 | 8.35 | 8.45 | 8.23 | 8.44 | 8.32 | 633,100 |
| Dec 11, 2023 | 8.22 | 8.39 | 8.22 | 8.33 | 8.21 | 566,600 |
| Dec 08, 2023 | 8.35 | 8.39 | 8.19 | 8.24 | 8.12 | 630,700 |
| Dec 07, 2023 | 8.20 | 8.41 | 8.13 | 8.41 | 8.29 | 837,800 |
| Dec 06, 2023 | 8.50 | 8.52 | 8.14 | 8.22 | 8.10 | 1,057,200 |
| Dec 05, 2023 | 8.31 | 8.40 | 8.20 | 8.37 | 8.25 | 853,500 |
| Dec 04, 2023 | 8.68 | 8.70 | 8.28 | 8.35 | 8.23 | 1,097,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.