Australia markets open in 6 hours 57 minutes

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.95-0.01 (-0.13%)
As of 01:03PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20247.878.077.847.957.95200,632
16 July 20247.867.977.827.967.96466,100
15 July 20248.008.017.787.807.80575,900
12 July 20247.797.937.757.907.90815,400
11 July 20247.537.747.427.697.69693,300
10 July 20247.497.517.417.447.44671,100
09 July 20247.447.497.367.487.48775,000
08 July 20247.507.617.437.467.46741,500
05 July 20247.437.507.387.467.46892,300
03 July 20247.347.467.317.457.45654,500
02 July 20247.377.407.237.317.311,608,400
01 July 20247.867.867.367.387.381,051,300
28 June 20248.018.017.837.877.873,880,400
27 June 20247.817.997.767.967.96888,800
26 June 20247.737.797.687.747.74850,200
25 June 20247.887.927.757.777.77589,800
24 June 20248.078.147.707.907.90949,300
21 June 20248.038.238.028.188.182,276,000
21 June 20240.1 Dividend
20 June 20248.068.137.938.108.00843,800
18 June 20248.318.318.108.118.01556,500
17 June 20248.278.348.148.318.21743,600
14 June 20248.258.328.108.278.17651,100
13 June 20248.758.758.348.348.24581,900
12 June 20248.918.998.728.728.61533,700
11 June 20248.608.848.568.708.59851,400
10 June 20248.648.898.618.718.601,621,100
07 June 20248.888.898.618.668.55614,900
06 June 20248.929.078.898.998.88981,100
05 June 20248.789.028.688.968.85661,600
04 June 20248.858.858.568.748.63857,600
03 June 20248.768.968.648.938.82860,900
31 May 20248.788.868.648.748.63968,800
30 May 20248.668.818.548.768.65983,500
29 May 20248.478.628.418.608.49889,500
28 May 20248.518.818.458.608.49963,200
24 May 20248.518.538.358.468.36780,500
23 May 20248.698.698.458.518.40463,900
22 May 20248.818.898.628.708.59621,500
21 May 20249.009.048.828.838.72892,300
20 May 20249.009.158.979.098.981,056,900
17 May 20248.988.998.838.958.84786,600
16 May 20248.939.068.888.998.88817,200
15 May 20248.908.988.768.978.86974,800
14 May 20248.768.968.768.878.761,735,500
13 May 20248.648.828.638.748.631,300,700
10 May 20248.938.938.458.588.471,267,000
09 May 20247.849.037.848.878.762,701,200
08 May 20247.797.897.737.757.65597,500
07 May 20247.837.957.807.877.77868,500
06 May 20247.747.907.727.837.731,338,600
03 May 20247.817.847.707.767.66734,100
02 May 20247.607.677.407.667.571,178,400
01 May 20247.257.747.257.527.431,032,300
30 Apr 20247.207.287.137.257.16856,100
29 Apr 20247.247.337.207.237.141,005,200
26 Apr 20247.117.247.117.167.07652,600
25 Apr 20247.037.087.007.056.96523,200
24 Apr 20247.077.146.987.127.03835,000
23 Apr 20246.937.126.917.056.96737,000
22 Apr 20246.917.006.846.956.86742,700
19 Apr 20246.846.916.786.886.80538,100
18 Apr 20246.907.026.816.886.80564,600
17 Apr 20246.896.956.846.906.81797,200
16 Apr 20246.806.936.786.886.80881,400
15 Apr 20246.816.906.746.836.751,142,000
12 Apr 20247.057.066.746.786.70858,300
11 Apr 20247.067.136.957.086.99941,100
10 Apr 20246.977.016.847.006.91919,300
09 Apr 20246.987.186.947.137.041,156,700
08 Apr 20246.947.026.836.986.891,510,300
05 Apr 20246.866.916.806.896.80710,700
04 Apr 20247.257.306.896.896.801,129,200
03 Apr 20246.977.216.977.177.082,329,600
02 Apr 20247.037.126.916.966.871,340,600
01 Apr 20247.067.206.997.177.08828,800
28 Mar 20246.987.146.987.056.96486,200
27 Mar 20246.987.046.826.996.90750,700
26 Mar 20246.827.006.666.946.852,144,900
25 Mar 20246.946.986.716.796.71840,500
22 Mar 20247.007.146.896.916.821,214,200
21 Mar 20247.047.136.976.996.90875,700
21 Mar 20240.1 Dividend
20 Mar 20247.117.147.027.106.91813,200
19 Mar 20247.017.156.957.146.95934,200
18 Mar 20247.187.187.017.056.86811,700
15 Mar 20247.077.287.057.156.964,478,900
14 Mar 20247.247.247.007.076.88728,500
13 Mar 20247.127.327.117.247.05811,400
12 Mar 20247.277.276.977.116.921,087,900
11 Mar 20247.127.317.127.277.08770,300
08 Mar 20247.127.277.017.166.97773,500
07 Mar 20246.867.176.817.086.89984,600
06 Mar 20246.926.956.646.786.60926,300
05 Mar 20246.576.906.256.846.661,869,500
04 Mar 20247.487.506.276.656.482,807,700
01 Mar 20247.407.697.317.567.361,084,400
29 Feb 20247.437.557.327.417.221,014,200
28 Feb 20247.457.567.297.327.13992,300
27 Feb 20246.907.656.787.517.311,656,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...