New Zealand markets close in 2 hours 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202211.9612.4911.8112.1512.151,908,200
05 Aug 202211.7512.1111.3511.7711.772,241,300
04 Aug 202212.6913.0911.9212.1012.103,267,800
03 Aug 202212.5313.1612.4113.0313.035,725,600
02 Aug 202212.4212.7812.3112.3412.342,573,300
01 Aug 202212.2112.8812.0612.6012.603,606,900
29 Jul 202212.4312.6212.0112.2712.272,966,500
28 Jul 202212.3412.6812.1212.3812.385,324,000
27 Jul 202211.7712.5111.7712.3912.393,820,000
26 Jul 202212.3712.4911.6511.7011.701,368,800
25 Jul 202212.5812.5912.3612.4912.49756,600
22 Jul 202212.9813.1612.4412.5712.571,563,500
21 Jul 202212.9513.3012.8113.0013.001,452,800
20 Jul 202212.6113.1912.5613.0713.071,172,800
19 Jul 202212.3612.6612.1912.6012.601,059,400
18 Jul 202212.2812.7112.0812.1712.172,295,500
15 Jul 202212.0012.2111.6712.0912.091,769,100
14 Jul 202212.3212.3211.8211.8911.891,849,600
13 Jul 202212.3112.6512.0412.5012.501,290,300
12 Jul 202212.8813.2112.5912.6712.671,374,900
11 Jul 202213.1613.2112.3412.8212.823,261,100
08 Jul 202213.4713.5313.0313.1613.16908,600
07 Jul 202213.6913.7513.2313.6413.641,311,900
06 Jul 202213.7513.9613.2113.7013.701,620,800
05 Jul 202213.3013.7812.9413.7813.781,874,800
01 Jul 202213.2613.6813.1313.6013.601,622,400
30 Jun 202213.4013.7013.1613.2413.242,587,000
29 Jun 202213.1113.6913.0013.5013.502,551,500
28 Jun 202215.6115.6113.1113.1513.157,622,300
27 Jun 202214.6014.6813.9814.3914.393,251,800
24 Jun 202214.0614.6413.8914.5414.543,752,900
23 Jun 202213.4713.7613.3513.6313.632,266,500
22 Jun 202212.8713.6012.7213.4113.413,041,400
21 Jun 202213.4913.7413.0013.0213.021,833,700
17 Jun 202213.2013.6213.0513.4913.494,258,000
16 Jun 202213.2013.4812.8913.0013.001,249,600
15 Jun 202213.4213.9213.4213.6813.681,676,300
14 Jun 202212.8013.8112.8013.4013.402,315,400
13 Jun 202212.7813.1412.6312.7412.742,372,600
10 Jun 202213.2513.4013.0613.1513.151,175,700
09 Jun 202213.7713.8013.3513.4313.431,026,000
08 Jun 202214.2514.3113.8013.9113.911,369,200
07 Jun 202213.8114.4013.7914.3814.382,057,800
06 Jun 202214.7014.7013.9114.0014.001,880,100
03 Jun 202214.4514.6014.1214.4814.481,701,400
02 Jun 202214.0914.8913.9514.7114.711,862,100
01 Jun 202215.0415.1814.1314.1314.13987,200
31 May 202214.8514.9214.5614.8114.81959,800
27 May 202214.6915.0814.6814.8514.851,005,900
26 May 202214.0714.7914.0714.5914.59967,300
25 May 202213.1714.3013.0014.1814.181,400,800
24 May 202213.6213.6313.2913.3013.302,752,600
23 May 202214.1314.1313.5613.8013.802,265,800
20 May 202214.6914.6913.6413.9513.951,911,300
19 May 202213.7414.9713.6614.4314.431,390,500
18 May 202213.8714.1413.5013.7113.711,391,500
17 May 202213.7714.3713.7714.1514.151,725,700
16 May 202213.4314.1513.3713.4513.451,267,200
13 May 202212.8113.7712.7913.5813.582,458,800
12 May 202212.4713.4012.2112.6112.612,613,300
11 May 202211.6213.5311.5912.4812.483,027,100
10 May 202213.0013.1411.5712.2012.203,873,800
09 May 202214.1514.4212.2912.7812.784,912,500
06 May 202216.4516.4914.3914.4914.494,128,600
05 May 202217.4617.7616.4016.5716.571,309,300
04 May 202217.6517.8616.8617.8517.852,658,000
03 May 202217.4717.7817.2617.6717.67850,100
02 May 202217.5017.7617.1117.6017.60861,000
29 Apr 202217.2018.1617.1617.5817.58806,200
28 Apr 202217.2917.7816.9717.5617.561,202,000
27 Apr 202217.4017.5816.9217.0517.051,307,900
26 Apr 202217.8117.9217.1217.3517.352,156,500
25 Apr 202217.6118.0717.5317.9217.92545,000
22 Apr 202217.6917.9017.4717.7817.78818,600
21 Apr 202218.5918.7017.4417.6317.631,222,700
20 Apr 202219.2519.2918.2318.2718.271,585,600
19 Apr 202217.9919.3117.9919.2019.201,617,600
18 Apr 202219.4019.4118.3418.8918.892,132,800
14 Apr 202219.7420.3119.5619.5819.581,250,700
13 Apr 202219.1219.9219.1219.8219.821,125,300
12 Apr 202219.6519.8319.1919.1919.191,161,000
11 Apr 202219.6119.9619.3119.4119.411,594,700
08 Apr 202219.7920.1019.3219.9019.901,450,700
07 Apr 202219.4120.1819.3219.8219.822,357,500
06 Apr 202219.2119.4018.5719.1819.181,699,600
05 Apr 202219.9219.9919.3619.5219.521,258,400
04 Apr 202219.7119.9919.6419.8319.83826,900
01 Apr 202219.4920.0019.3319.7019.701,605,400
31 Mar 202219.3819.7119.2219.3319.331,097,600
30 Mar 202219.2720.0919.2719.4419.44817,100
29 Mar 202219.0720.0019.0619.8219.821,807,500
28 Mar 202218.9119.1918.5418.8618.861,555,800
25 Mar 202218.4218.9618.3618.8318.831,120,600
24 Mar 202218.6018.9418.3618.4818.482,173,400
23 Mar 202218.2419.0117.9418.4018.401,769,000
22 Mar 202218.2118.5817.9718.3518.352,123,700
21 Mar 202218.1518.3817.7818.1718.172,427,100
18 Mar 202218.2718.7918.1518.3818.381,457,700
17 Mar 202217.8518.4117.4818.4018.401,784,500
16 Mar 202216.7917.9916.4717.9917.993,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...