Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.15

+0.38

(+3.23%)

At close: 04:00PM EDT

11.98

-0.17

(-1.40%)

After hours:

04:52PM EDT

Time period:

08 Aug 2021 - 08 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	11.96	12.49	11.81	12.15	12.15	1,908,200
05 Aug 2022	11.75	12.11	11.35	11.77	11.77	2,241,300
04 Aug 2022	12.69	13.09	11.92	12.10	12.10	3,267,800
03 Aug 2022	12.53	13.16	12.41	13.03	13.03	5,725,600
02 Aug 2022	12.42	12.78	12.31	12.34	12.34	2,573,300
01 Aug 2022	12.21	12.88	12.06	12.60	12.60	3,606,900
29 Jul 2022	12.43	12.62	12.01	12.27	12.27	2,966,500
28 Jul 2022	12.34	12.68	12.12	12.38	12.38	5,324,000
27 Jul 2022	11.77	12.51	11.77	12.39	12.39	3,820,000
26 Jul 2022	12.37	12.49	11.65	11.70	11.70	1,368,800
25 Jul 2022	12.58	12.59	12.36	12.49	12.49	756,600
22 Jul 2022	12.98	13.16	12.44	12.57	12.57	1,563,500
21 Jul 2022	12.95	13.30	12.81	13.00	13.00	1,452,800
20 Jul 2022	12.61	13.19	12.56	13.07	13.07	1,172,800
19 Jul 2022	12.36	12.66	12.19	12.60	12.60	1,059,400
18 Jul 2022	12.28	12.71	12.08	12.17	12.17	2,295,500
15 Jul 2022	12.00	12.21	11.67	12.09	12.09	1,769,100
14 Jul 2022	12.32	12.32	11.82	11.89	11.89	1,849,600
13 Jul 2022	12.31	12.65	12.04	12.50	12.50	1,290,300
12 Jul 2022	12.88	13.21	12.59	12.67	12.67	1,374,900
11 Jul 2022	13.16	13.21	12.34	12.82	12.82	3,261,100
08 Jul 2022	13.47	13.53	13.03	13.16	13.16	908,600
07 Jul 2022	13.69	13.75	13.23	13.64	13.64	1,311,900
06 Jul 2022	13.75	13.96	13.21	13.70	13.70	1,620,800
05 Jul 2022	13.30	13.78	12.94	13.78	13.78	1,874,800
01 Jul 2022	13.26	13.68	13.13	13.60	13.60	1,622,400
30 Jun 2022	13.40	13.70	13.16	13.24	13.24	2,587,000
29 Jun 2022	13.11	13.69	13.00	13.50	13.50	2,551,500
28 Jun 2022	15.61	15.61	13.11	13.15	13.15	7,622,300
27 Jun 2022	14.60	14.68	13.98	14.39	14.39	3,251,800
24 Jun 2022	14.06	14.64	13.89	14.54	14.54	3,752,900
23 Jun 2022	13.47	13.76	13.35	13.63	13.63	2,266,500
22 Jun 2022	12.87	13.60	12.72	13.41	13.41	3,041,400
21 Jun 2022	13.49	13.74	13.00	13.02	13.02	1,833,700
17 Jun 2022	13.20	13.62	13.05	13.49	13.49	4,258,000
16 Jun 2022	13.20	13.48	12.89	13.00	13.00	1,249,600
15 Jun 2022	13.42	13.92	13.42	13.68	13.68	1,676,300
14 Jun 2022	12.80	13.81	12.80	13.40	13.40	2,315,400
13 Jun 2022	12.78	13.14	12.63	12.74	12.74	2,372,600
10 Jun 2022	13.25	13.40	13.06	13.15	13.15	1,175,700
09 Jun 2022	13.77	13.80	13.35	13.43	13.43	1,026,000
08 Jun 2022	14.25	14.31	13.80	13.91	13.91	1,369,200
07 Jun 2022	13.81	14.40	13.79	14.38	14.38	2,057,800
06 Jun 2022	14.70	14.70	13.91	14.00	14.00	1,880,100
03 Jun 2022	14.45	14.60	14.12	14.48	14.48	1,701,400
02 Jun 2022	14.09	14.89	13.95	14.71	14.71	1,862,100
01 Jun 2022	15.04	15.18	14.13	14.13	14.13	987,200
31 May 2022	14.85	14.92	14.56	14.81	14.81	959,800
27 May 2022	14.69	15.08	14.68	14.85	14.85	1,005,900
26 May 2022	14.07	14.79	14.07	14.59	14.59	967,300
25 May 2022	13.17	14.30	13.00	14.18	14.18	1,400,800
24 May 2022	13.62	13.63	13.29	13.30	13.30	2,752,600
23 May 2022	14.13	14.13	13.56	13.80	13.80	2,265,800
20 May 2022	14.69	14.69	13.64	13.95	13.95	1,911,300
19 May 2022	13.74	14.97	13.66	14.43	14.43	1,390,500
18 May 2022	13.87	14.14	13.50	13.71	13.71	1,391,500
17 May 2022	13.77	14.37	13.77	14.15	14.15	1,725,700
16 May 2022	13.43	14.15	13.37	13.45	13.45	1,267,200
13 May 2022	12.81	13.77	12.79	13.58	13.58	2,458,800
12 May 2022	12.47	13.40	12.21	12.61	12.61	2,613,300
11 May 2022	11.62	13.53	11.59	12.48	12.48	3,027,100
10 May 2022	13.00	13.14	11.57	12.20	12.20	3,873,800
09 May 2022	14.15	14.42	12.29	12.78	12.78	4,912,500
06 May 2022	16.45	16.49	14.39	14.49	14.49	4,128,600
05 May 2022	17.46	17.76	16.40	16.57	16.57	1,309,300
04 May 2022	17.65	17.86	16.86	17.85	17.85	2,658,000
03 May 2022	17.47	17.78	17.26	17.67	17.67	850,100
02 May 2022	17.50	17.76	17.11	17.60	17.60	861,000
29 Apr 2022	17.20	18.16	17.16	17.58	17.58	806,200
28 Apr 2022	17.29	17.78	16.97	17.56	17.56	1,202,000
27 Apr 2022	17.40	17.58	16.92	17.05	17.05	1,307,900
26 Apr 2022	17.81	17.92	17.12	17.35	17.35	2,156,500
25 Apr 2022	17.61	18.07	17.53	17.92	17.92	545,000
22 Apr 2022	17.69	17.90	17.47	17.78	17.78	818,600
21 Apr 2022	18.59	18.70	17.44	17.63	17.63	1,222,700
20 Apr 2022	19.25	19.29	18.23	18.27	18.27	1,585,600
19 Apr 2022	17.99	19.31	17.99	19.20	19.20	1,617,600
18 Apr 2022	19.40	19.41	18.34	18.89	18.89	2,132,800
14 Apr 2022	19.74	20.31	19.56	19.58	19.58	1,250,700
13 Apr 2022	19.12	19.92	19.12	19.82	19.82	1,125,300
12 Apr 2022	19.65	19.83	19.19	19.19	19.19	1,161,000
11 Apr 2022	19.61	19.96	19.31	19.41	19.41	1,594,700
08 Apr 2022	19.79	20.10	19.32	19.90	19.90	1,450,700
07 Apr 2022	19.41	20.18	19.32	19.82	19.82	2,357,500
06 Apr 2022	19.21	19.40	18.57	19.18	19.18	1,699,600
05 Apr 2022	19.92	19.99	19.36	19.52	19.52	1,258,400
04 Apr 2022	19.71	19.99	19.64	19.83	19.83	826,900
01 Apr 2022	19.49	20.00	19.33	19.70	19.70	1,605,400
31 Mar 2022	19.38	19.71	19.22	19.33	19.33	1,097,600
30 Mar 2022	19.27	20.09	19.27	19.44	19.44	817,100
29 Mar 2022	19.07	20.00	19.06	19.82	19.82	1,807,500
28 Mar 2022	18.91	19.19	18.54	18.86	18.86	1,555,800
25 Mar 2022	18.42	18.96	18.36	18.83	18.83	1,120,600
24 Mar 2022	18.60	18.94	18.36	18.48	18.48	2,173,400
23 Mar 2022	18.24	19.01	17.94	18.40	18.40	1,769,000
22 Mar 2022	18.21	18.58	17.97	18.35	18.35	2,123,700
21 Mar 2022	18.15	18.38	17.78	18.17	18.17	2,427,100
18 Mar 2022	18.27	18.79	18.15	18.38	18.38	1,457,700
17 Mar 2022	17.85	18.41	17.48	18.40	18.40	1,784,500
16 Mar 2022	16.79	17.99	16.47	17.99	17.99	3,204,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,748.36+45.55(+0.39%)

NZD/USD0.6281-0.0006(-0.09%)

NZD/EUR0.6160-0.0003(-0.06%)

ALL ORDS7,278.10+18.60(+0.26%)

ASX 2007,030.20+9.60(+0.14%)

OIL90.26-0.50(-0.55%)

Playtika Holding Corp. (PLTK)

NZX 50
11,748.36
+45.55(+0.39%)

NZD/USD
0.6281
-0.0006(-0.09%)

NZD/EUR
0.6160
-0.0003(-0.06%)

ALL ORDS
7,278.10
+18.60(+0.26%)

ASX 200
7,030.20
+9.60(+0.14%)

OIL
90.26
-0.50(-0.55%)