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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	15.09	15.56	14.81	15.56	15.56	691,570
27 Jan 2022	15.51	16.07	15.02	15.13	15.13	1,491,400
26 Jan 2022	15.79	16.38	15.31	15.37	15.37	2,036,200
25 Jan 2022	15.86	16.15	15.40	15.54	15.54	1,439,300
24 Jan 2022	16.98	17.18	14.85	16.07	16.07	4,165,700
21 Jan 2022	18.99	19.13	18.07	18.13	18.13	1,152,800
20 Jan 2022	19.23	19.84	19.23	19.26	19.26	959,900
19 Jan 2022	18.87	19.79	18.78	19.23	19.23	1,420,700
18 Jan 2022	19.63	20.19	18.75	18.92	18.92	2,556,800
14 Jan 2022	18.53	19.02	18.35	18.96	18.96	1,164,900
13 Jan 2022	18.84	18.99	18.26	18.35	18.35	1,078,400
12 Jan 2022	19.23	19.24	18.60	18.87	18.87	881,600
11 Jan 2022	17.59	19.10	17.50	19.04	19.04	2,279,000
10 Jan 2022	18.50	18.74	17.63	17.87	17.87	2,854,600
07 Jan 2022	16.54	17.48	16.50	16.84	16.84	729,300
06 Jan 2022	16.89	17.11	16.58	16.63	16.63	661,300
05 Jan 2022	17.39	17.61	16.68	16.69	16.69	788,300
04 Jan 2022	18.06	18.30	17.08	17.40	17.40	777,400
03 Jan 2022	17.40	18.13	17.28	18.09	18.09	654,900
31 Dec 2021	17.55	17.87	17.25	17.29	17.29	765,400
30 Dec 2021	16.88	17.88	16.85	17.61	17.61	812,900
29 Dec 2021	17.45	17.64	16.89	16.94	16.94	709,500
28 Dec 2021	17.91	18.27	17.42	17.64	17.64	689,500
27 Dec 2021	17.78	18.09	17.68	17.81	17.81	607,300
23 Dec 2021	17.90	18.05	17.54	17.97	17.97	644,500
22 Dec 2021	17.95	18.19	17.82	17.98	17.98	783,800
21 Dec 2021	17.64	18.21	17.57	18.01	18.01	630,900
20 Dec 2021	17.30	17.70	17.01	17.62	17.62	850,000
17 Dec 2021	17.34	17.83	16.83	17.76	17.76	2,940,400
16 Dec 2021	17.42	17.54	16.95	16.98	16.98	1,549,300
15 Dec 2021	17.51	17.55	16.85	17.35	17.35	615,100
14 Dec 2021	17.37	17.55	16.80	17.16	17.16	848,000
13 Dec 2021	18.04	18.44	17.40	17.52	17.52	695,400
10 Dec 2021	18.47	18.84	17.94	18.17	18.17	840,500
09 Dec 2021	18.75	19.17	18.31	18.38	18.38	924,100
08 Dec 2021	18.24	19.17	18.05	18.78	18.78	612,300
07 Dec 2021	18.37	18.88	18.05	18.24	18.24	818,900
06 Dec 2021	17.17	17.85	16.64	17.70	17.70	1,256,800
03 Dec 2021	16.83	17.21	16.25	17.15	17.15	830,200
02 Dec 2021	16.50	17.08	16.25	16.90	16.90	1,122,000
01 Dec 2021	17.28	17.48	16.43	16.44	16.44	1,013,900
30 Nov 2021	17.88	18.00	16.92	17.20	17.20	1,718,200
29 Nov 2021	18.15	18.55	17.75	17.98	17.98	1,215,500
26 Nov 2021	18.12	18.50	18.02	18.18	18.18	895,700
24 Nov 2021	18.18	18.47	17.73	18.39	18.39	1,028,200
23 Nov 2021	18.50	19.15	18.00	18.18	18.18	1,590,900
22 Nov 2021	20.00	20.19	18.21	18.46	18.46	1,309,900
19 Nov 2021	20.44	20.56	19.72	19.73	19.73	1,077,300
18 Nov 2021	21.60	21.61	19.77	20.46	20.46	2,139,500
17 Nov 2021	21.66	22.17	20.82	20.85	20.85	924,500
16 Nov 2021	21.78	22.26	21.42	21.48	21.48	824,000
15 Nov 2021	22.75	22.83	21.75	21.77	21.77	993,900
12 Nov 2021	22.71	22.97	22.50	22.76	22.76	797,000
11 Nov 2021	23.01	23.23	22.55	22.84	22.84	730,100
10 Nov 2021	23.09	23.62	22.95	23.00	23.00	743,700
09 Nov 2021	23.20	23.69	22.87	23.38	23.38	1,492,500
08 Nov 2021	23.67	24.27	23.02	23.28	23.28	996,800
05 Nov 2021	22.65	23.77	22.20	23.53	23.53	2,085,700
04 Nov 2021	23.35	23.45	21.22	22.58	22.58	3,575,800
03 Nov 2021	24.19	24.45	21.68	22.72	22.72	6,541,200
02 Nov 2021	29.73	30.00	29.11	29.52	29.52	1,563,800
01 Nov 2021	28.33	29.78	28.27	29.68	29.68	2,436,400
29 Oct 2021	28.80	28.90	28.13	28.28	28.28	427,800
28 Oct 2021	28.57	29.03	28.48	29.01	29.01	1,168,100
27 Oct 2021	28.86	29.18	28.53	28.59	28.59	485,000
26 Oct 2021	28.53	29.05	28.12	28.28	28.28	890,300
25 Oct 2021	28.12	28.47	27.76	28.46	28.46	1,032,800
22 Oct 2021	28.78	29.00	27.66	27.83	27.83	935,500
21 Oct 2021	28.37	28.99	27.96	28.78	28.78	1,797,600
20 Oct 2021	29.14	29.44	28.43	28.56	28.56	487,300
19 Oct 2021	28.81	29.20	28.58	29.15	29.15	510,200
18 Oct 2021	28.18	28.84	27.93	28.82	28.82	603,300
15 Oct 2021	28.40	28.79	28.16	28.47	28.47	666,000
14 Oct 2021	27.84	28.35	27.70	28.29	28.29	1,177,400
13 Oct 2021	27.35	27.87	27.18	27.49	27.49	946,900
12 Oct 2021	27.18	27.55	27.04	27.10	27.10	692,100
11 Oct 2021	27.25	27.51	26.96	27.02	27.02	764,700
08 Oct 2021	27.62	27.87	26.99	27.40	27.40	375,700
07 Oct 2021	27.68	28.10	27.28	27.48	27.48	771,100
06 Oct 2021	26.96	27.57	26.90	27.46	27.46	568,900
05 Oct 2021	27.10	27.46	26.98	27.00	27.00	988,100
04 Oct 2021	27.66	27.66	26.91	27.04	27.04	589,000
01 Oct 2021	27.67	27.77	26.86	27.73	27.73	950,700
30 Sep 2021	26.95	27.77	26.65	27.63	27.63	1,899,100
29 Sep 2021	26.14	26.82	26.01	26.72	26.72	526,400
28 Sep 2021	25.54	26.45	25.43	26.08	26.08	1,066,800
27 Sep 2021	25.79	25.92	25.36	25.86	25.86	339,800
24 Sep 2021	25.99	26.28	25.74	25.94	25.94	355,200
23 Sep 2021	26.36	26.52	26.12	26.16	26.16	298,700
22 Sep 2021	26.08	26.35	25.81	26.18	26.18	332,300
21 Sep 2021	26.04	26.23	25.66	26.14	26.14	455,500
20 Sep 2021	26.33	27.02	25.73	25.98	25.98	837,900
17 Sep 2021	28.71	28.73	26.87	26.90	26.90	4,354,200
16 Sep 2021	28.29	28.63	28.19	28.51	28.51	961,400
15 Sep 2021	28.23	28.37	27.80	28.35	28.35	941,600
14 Sep 2021	27.20	28.20	27.13	28.10	28.10	1,267,700
13 Sep 2021	28.07	28.11	26.95	27.25	27.25	848,300
10 Sep 2021	26.94	29.30	26.40	28.26	28.26	2,329,600
09 Sep 2021	27.00	27.49	26.64	26.64	26.64	818,800
08 Sep 2021	28.42	28.46	26.90	27.25	27.25	959,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6550-0.0035(-0.54%)

NZD/EUR0.5869-0.0036(-0.60%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.60+0.99(+1.14%)

Playtika Holding Corp. (PLTK)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6550
-0.0035(-0.54%)

NZD/EUR
0.5869
-0.0036(-0.60%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.60
+0.99(+1.14%)