Playtika Holding Corp. (PLTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.93 | 7.12 | 6.92 | 7.07 | 7.07 | 339,770 |
| 22 Apr 2024 | 6.91 | 7.00 | 6.84 | 6.95 | 6.95 | 742,700 |
| 19 Apr 2024 | 6.84 | 6.91 | 6.78 | 6.88 | 6.88 | 538,100 |
| 18 Apr 2024 | 6.90 | 7.02 | 6.81 | 6.88 | 6.88 | 564,600 |
| 17 Apr 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.90 | 797,200 |
| 16 Apr 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.88 | 881,400 |
| 15 Apr 2024 | 6.81 | 6.90 | 6.74 | 6.83 | 6.83 | 1,142,000 |
| 12 Apr 2024 | 7.05 | 7.06 | 6.74 | 6.78 | 6.78 | 858,300 |
| 11 Apr 2024 | 7.06 | 7.13 | 6.95 | 7.08 | 7.08 | 941,100 |
| 10 Apr 2024 | 6.97 | 7.01 | 6.84 | 7.00 | 7.00 | 919,300 |
| 09 Apr 2024 | 6.98 | 7.18 | 6.94 | 7.13 | 7.13 | 1,156,700 |
| 08 Apr 2024 | 6.94 | 7.02 | 6.83 | 6.98 | 6.98 | 1,510,300 |
| 05 Apr 2024 | 6.86 | 6.91 | 6.80 | 6.89 | 6.89 | 710,700 |
| 04 Apr 2024 | 7.25 | 7.30 | 6.89 | 6.89 | 6.89 | 1,129,200 |
| 03 Apr 2024 | 6.97 | 7.21 | 6.97 | 7.17 | 7.17 | 2,329,600 |
| 02 Apr 2024 | 7.03 | 7.12 | 6.91 | 6.96 | 6.96 | 1,340,600 |
| 01 Apr 2024 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | 828,800 |
| 28 Mar 2024 | 6.98 | 7.14 | 6.98 | 7.05 | 7.05 | 486,200 |
| 27 Mar 2024 | 6.98 | 7.04 | 6.82 | 6.99 | 6.99 | 750,700 |
| 26 Mar 2024 | 6.82 | 7.00 | 6.66 | 6.94 | 6.94 | 2,144,900 |
| 25 Mar 2024 | 6.94 | 6.98 | 6.71 | 6.79 | 6.79 | 840,500 |
| 22 Mar 2024 | 7.00 | 7.14 | 6.89 | 6.91 | 6.91 | 1,214,200 |
| 21 Mar 2024 | 7.04 | 7.13 | 6.97 | 6.99 | 6.99 | 875,700 |
| 21 Mar 2024 | 0.1 Dividend | |||||
| 20 Mar 2024 | 7.11 | 7.14 | 7.02 | 7.10 | 7.00 | 813,200 |
| 19 Mar 2024 | 7.01 | 7.15 | 6.95 | 7.14 | 7.04 | 934,200 |
| 18 Mar 2024 | 7.18 | 7.18 | 7.01 | 7.05 | 6.95 | 811,700 |
| 15 Mar 2024 | 7.07 | 7.28 | 7.05 | 7.15 | 7.05 | 4,478,900 |
| 14 Mar 2024 | 7.24 | 7.24 | 7.00 | 7.07 | 6.97 | 728,500 |
| 13 Mar 2024 | 7.12 | 7.32 | 7.11 | 7.24 | 7.14 | 811,400 |
| 12 Mar 2024 | 7.27 | 7.27 | 6.97 | 7.11 | 7.01 | 1,087,900 |
| 11 Mar 2024 | 7.12 | 7.31 | 7.12 | 7.27 | 7.17 | 770,300 |
| 08 Mar 2024 | 7.12 | 7.27 | 7.01 | 7.16 | 7.06 | 773,500 |
| 07 Mar 2024 | 6.86 | 7.17 | 6.81 | 7.08 | 6.98 | 984,600 |
| 06 Mar 2024 | 6.92 | 6.95 | 6.64 | 6.78 | 6.68 | 926,300 |
| 05 Mar 2024 | 6.57 | 6.90 | 6.25 | 6.84 | 6.74 | 1,869,500 |
| 04 Mar 2024 | 7.48 | 7.50 | 6.27 | 6.65 | 6.56 | 2,807,700 |
| 01 Mar 2024 | 7.40 | 7.69 | 7.31 | 7.56 | 7.45 | 1,084,400 |
| 29 Feb 2024 | 7.43 | 7.55 | 7.32 | 7.41 | 7.31 | 1,014,200 |
| 28 Feb 2024 | 7.45 | 7.56 | 7.29 | 7.32 | 7.22 | 992,300 |
| 27 Feb 2024 | 6.90 | 7.65 | 6.78 | 7.51 | 7.40 | 1,656,700 |
| 26 Feb 2024 | 6.75 | 7.05 | 6.43 | 6.95 | 6.85 | 1,810,100 |
| 23 Feb 2024 | 7.16 | 7.25 | 7.07 | 7.20 | 7.10 | 1,206,400 |
| 22 Feb 2024 | 7.32 | 7.33 | 7.18 | 7.25 | 7.15 | 727,100 |
| 21 Feb 2024 | 7.47 | 7.49 | 7.25 | 7.28 | 7.18 | 607,300 |
| 20 Feb 2024 | 7.62 | 7.62 | 7.39 | 7.54 | 7.43 | 1,175,000 |
| 16 Feb 2024 | 7.76 | 7.81 | 7.64 | 7.66 | 7.55 | 1,134,600 |
| 15 Feb 2024 | 7.70 | 7.80 | 7.69 | 7.76 | 7.65 | 983,100 |
| 14 Feb 2024 | 7.47 | 7.72 | 7.46 | 7.66 | 7.55 | 1,054,000 |
| 13 Feb 2024 | 7.34 | 7.50 | 7.19 | 7.36 | 7.26 | 739,600 |
| 12 Feb 2024 | 7.34 | 7.68 | 7.34 | 7.55 | 7.44 | 569,500 |
| 09 Feb 2024 | 7.29 | 7.38 | 7.16 | 7.35 | 7.25 | 567,600 |
| 08 Feb 2024 | 7.20 | 7.31 | 7.13 | 7.30 | 7.20 | 602,000 |
| 07 Feb 2024 | 7.31 | 7.36 | 7.17 | 7.26 | 7.16 | 421,200 |
| 06 Feb 2024 | 7.07 | 7.30 | 7.01 | 7.29 | 7.19 | 756,800 |
| 05 Feb 2024 | 7.11 | 7.13 | 7.01 | 7.07 | 6.97 | 976,100 |
| 02 Feb 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 7.07 | 544,200 |
| 01 Feb 2024 | 7.24 | 7.42 | 7.12 | 7.27 | 7.17 | 608,000 |
| 31 Jan 2024 | 7.40 | 7.47 | 7.19 | 7.22 | 7.12 | 844,800 |
| 30 Jan 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.35 | 512,900 |
| 29 Jan 2024 | 7.52 | 7.59 | 7.43 | 7.58 | 7.47 | 720,500 |
| 26 Jan 2024 | 7.61 | 7.66 | 7.50 | 7.53 | 7.42 | 343,700 |
| 25 Jan 2024 | 7.52 | 7.60 | 7.46 | 7.58 | 7.47 | 486,400 |
| 24 Jan 2024 | 7.61 | 7.61 | 7.38 | 7.46 | 7.35 | 630,000 |
| 23 Jan 2024 | 7.53 | 7.67 | 7.39 | 7.49 | 7.38 | 545,500 |
| 22 Jan 2024 | 7.32 | 7.56 | 7.29 | 7.42 | 7.32 | 815,300 |
| 19 Jan 2024 | 7.35 | 7.43 | 7.22 | 7.42 | 7.32 | 535,600 |
| 18 Jan 2024 | 7.11 | 7.42 | 7.06 | 7.30 | 7.20 | 1,119,100 |
| 17 Jan 2024 | 7.54 | 7.65 | 7.36 | 7.45 | 7.35 | 740,800 |
| 16 Jan 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.55 | 671,000 |
| 12 Jan 2024 | 7.87 | 7.96 | 7.69 | 7.70 | 7.59 | 448,300 |
| 11 Jan 2024 | 7.96 | 7.98 | 7.85 | 7.86 | 7.75 | 694,700 |
| 10 Jan 2024 | 7.90 | 7.99 | 7.90 | 7.95 | 7.84 | 389,700 |
| 09 Jan 2024 | 8.04 | 8.06 | 7.90 | 7.91 | 7.80 | 510,300 |
| 08 Jan 2024 | 7.90 | 8.28 | 7.90 | 8.16 | 8.05 | 680,800 |
| 05 Jan 2024 | 7.86 | 7.93 | 7.81 | 7.87 | 7.76 | 609,700 |
| 04 Jan 2024 | 8.03 | 8.04 | 7.91 | 7.94 | 7.83 | 923,100 |
| 03 Jan 2024 | 8.30 | 8.30 | 7.91 | 7.97 | 7.86 | 968,000 |
| 02 Jan 2024 | 8.70 | 8.74 | 8.31 | 8.42 | 8.30 | 1,131,800 |
| 29 Dec 2023 | 8.62 | 8.77 | 8.58 | 8.72 | 8.60 | 691,400 |
| 28 Dec 2023 | 8.46 | 8.62 | 8.46 | 8.62 | 8.50 | 880,700 |
| 27 Dec 2023 | 8.62 | 8.62 | 8.40 | 8.55 | 8.43 | 635,900 |
| 26 Dec 2023 | 8.59 | 8.65 | 8.51 | 8.64 | 8.52 | 411,400 |
| 22 Dec 2023 | 8.54 | 8.70 | 8.48 | 8.61 | 8.49 | 816,600 |
| 21 Dec 2023 | 8.64 | 8.67 | 8.47 | 8.55 | 8.43 | 624,300 |
| 20 Dec 2023 | 8.77 | 8.84 | 8.55 | 8.55 | 8.43 | 1,070,100 |
| 19 Dec 2023 | 8.48 | 8.79 | 8.48 | 8.76 | 8.64 | 942,300 |
| 18 Dec 2023 | 8.66 | 8.81 | 8.47 | 8.63 | 8.51 | 585,300 |
| 15 Dec 2023 | 8.97 | 8.97 | 8.60 | 8.67 | 8.55 | 3,000,400 |
| 14 Dec 2023 | 9.00 | 9.23 | 8.93 | 8.96 | 8.83 | 1,226,800 |
| 13 Dec 2023 | 8.44 | 8.89 | 8.38 | 8.87 | 8.75 | 1,084,700 |
| 12 Dec 2023 | 8.35 | 8.45 | 8.23 | 8.44 | 8.32 | 633,100 |
| 11 Dec 2023 | 8.22 | 8.39 | 8.22 | 8.33 | 8.21 | 566,600 |
| 08 Dec 2023 | 8.35 | 8.39 | 8.19 | 8.24 | 8.12 | 630,700 |
| 07 Dec 2023 | 8.20 | 8.41 | 8.13 | 8.41 | 8.29 | 837,800 |
| 06 Dec 2023 | 8.50 | 8.52 | 8.14 | 8.22 | 8.10 | 1,057,200 |
| 05 Dec 2023 | 8.31 | 8.40 | 8.20 | 8.37 | 8.25 | 853,500 |
| 04 Dec 2023 | 8.68 | 8.70 | 8.28 | 8.35 | 8.23 | 1,097,500 |
| 01 Dec 2023 | 8.71 | 8.85 | 8.40 | 8.78 | 8.66 | 1,112,000 |
| 30 Nov 2023 | 8.60 | 8.76 | 8.44 | 8.69 | 8.57 | 1,147,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.