New Zealand markets closed

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.56+0.43 (+2.84%)
As of 12:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202215.0915.5614.8115.5615.56691,570
27 Jan 202215.5116.0715.0215.1315.131,491,400
26 Jan 202215.7916.3815.3115.3715.372,036,200
25 Jan 202215.8616.1515.4015.5415.541,439,300
24 Jan 202216.9817.1814.8516.0716.074,165,700
21 Jan 202218.9919.1318.0718.1318.131,152,800
20 Jan 202219.2319.8419.2319.2619.26959,900
19 Jan 202218.8719.7918.7819.2319.231,420,700
18 Jan 202219.6320.1918.7518.9218.922,556,800
14 Jan 202218.5319.0218.3518.9618.961,164,900
13 Jan 202218.8418.9918.2618.3518.351,078,400
12 Jan 202219.2319.2418.6018.8718.87881,600
11 Jan 202217.5919.1017.5019.0419.042,279,000
10 Jan 202218.5018.7417.6317.8717.872,854,600
07 Jan 202216.5417.4816.5016.8416.84729,300
06 Jan 202216.8917.1116.5816.6316.63661,300
05 Jan 202217.3917.6116.6816.6916.69788,300
04 Jan 202218.0618.3017.0817.4017.40777,400
03 Jan 202217.4018.1317.2818.0918.09654,900
31 Dec 202117.5517.8717.2517.2917.29765,400
30 Dec 202116.8817.8816.8517.6117.61812,900
29 Dec 202117.4517.6416.8916.9416.94709,500
28 Dec 202117.9118.2717.4217.6417.64689,500
27 Dec 202117.7818.0917.6817.8117.81607,300
23 Dec 202117.9018.0517.5417.9717.97644,500
22 Dec 202117.9518.1917.8217.9817.98783,800
21 Dec 202117.6418.2117.5718.0118.01630,900
20 Dec 202117.3017.7017.0117.6217.62850,000
17 Dec 202117.3417.8316.8317.7617.762,940,400
16 Dec 202117.4217.5416.9516.9816.981,549,300
15 Dec 202117.5117.5516.8517.3517.35615,100
14 Dec 202117.3717.5516.8017.1617.16848,000
13 Dec 202118.0418.4417.4017.5217.52695,400
10 Dec 202118.4718.8417.9418.1718.17840,500
09 Dec 202118.7519.1718.3118.3818.38924,100
08 Dec 202118.2419.1718.0518.7818.78612,300
07 Dec 202118.3718.8818.0518.2418.24818,900
06 Dec 202117.1717.8516.6417.7017.701,256,800
03 Dec 202116.8317.2116.2517.1517.15830,200
02 Dec 202116.5017.0816.2516.9016.901,122,000
01 Dec 202117.2817.4816.4316.4416.441,013,900
30 Nov 202117.8818.0016.9217.2017.201,718,200
29 Nov 202118.1518.5517.7517.9817.981,215,500
26 Nov 202118.1218.5018.0218.1818.18895,700
24 Nov 202118.1818.4717.7318.3918.391,028,200
23 Nov 202118.5019.1518.0018.1818.181,590,900
22 Nov 202120.0020.1918.2118.4618.461,309,900
19 Nov 202120.4420.5619.7219.7319.731,077,300
18 Nov 202121.6021.6119.7720.4620.462,139,500
17 Nov 202121.6622.1720.8220.8520.85924,500
16 Nov 202121.7822.2621.4221.4821.48824,000
15 Nov 202122.7522.8321.7521.7721.77993,900
12 Nov 202122.7122.9722.5022.7622.76797,000
11 Nov 202123.0123.2322.5522.8422.84730,100
10 Nov 202123.0923.6222.9523.0023.00743,700
09 Nov 202123.2023.6922.8723.3823.381,492,500
08 Nov 202123.6724.2723.0223.2823.28996,800
05 Nov 202122.6523.7722.2023.5323.532,085,700
04 Nov 202123.3523.4521.2222.5822.583,575,800
03 Nov 202124.1924.4521.6822.7222.726,541,200
02 Nov 202129.7330.0029.1129.5229.521,563,800
01 Nov 202128.3329.7828.2729.6829.682,436,400
29 Oct 202128.8028.9028.1328.2828.28427,800
28 Oct 202128.5729.0328.4829.0129.011,168,100
27 Oct 202128.8629.1828.5328.5928.59485,000
26 Oct 202128.5329.0528.1228.2828.28890,300
25 Oct 202128.1228.4727.7628.4628.461,032,800
22 Oct 202128.7829.0027.6627.8327.83935,500
21 Oct 202128.3728.9927.9628.7828.781,797,600
20 Oct 202129.1429.4428.4328.5628.56487,300
19 Oct 202128.8129.2028.5829.1529.15510,200
18 Oct 202128.1828.8427.9328.8228.82603,300
15 Oct 202128.4028.7928.1628.4728.47666,000
14 Oct 202127.8428.3527.7028.2928.291,177,400
13 Oct 202127.3527.8727.1827.4927.49946,900
12 Oct 202127.1827.5527.0427.1027.10692,100
11 Oct 202127.2527.5126.9627.0227.02764,700
08 Oct 202127.6227.8726.9927.4027.40375,700
07 Oct 202127.6828.1027.2827.4827.48771,100
06 Oct 202126.9627.5726.9027.4627.46568,900
05 Oct 202127.1027.4626.9827.0027.00988,100
04 Oct 202127.6627.6626.9127.0427.04589,000
01 Oct 202127.6727.7726.8627.7327.73950,700
30 Sep 202126.9527.7726.6527.6327.631,899,100
29 Sep 202126.1426.8226.0126.7226.72526,400
28 Sep 202125.5426.4525.4326.0826.081,066,800
27 Sep 202125.7925.9225.3625.8625.86339,800
24 Sep 202125.9926.2825.7425.9425.94355,200
23 Sep 202126.3626.5226.1226.1626.16298,700
22 Sep 202126.0826.3525.8126.1826.18332,300
21 Sep 202126.0426.2325.6626.1426.14455,500
20 Sep 202126.3327.0225.7325.9825.98837,900
17 Sep 202128.7128.7326.8726.9026.904,354,200
16 Sep 202128.2928.6328.1928.5128.51961,400
15 Sep 202128.2328.3727.8028.3528.35941,600
14 Sep 202127.2028.2027.1328.1028.101,267,700
13 Sep 202128.0728.1126.9527.2527.25848,300
10 Sep 202126.9429.3026.4028.2628.262,329,600
09 Sep 202127.0027.4926.6426.6426.64818,800
08 Sep 202128.4228.4626.9027.2527.25959,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...