Skip to main content

Playtika Holding Corp. - Common Stock (NQ:PLTK)

3.710 +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.700 3.770 3.665 3.710 1,382,127 +0.02(+0.54%)
Aug 28, 2025 3.730 3.740 3.655 3.690 1,422,627 -0.03(-0.81%)
Aug 27, 2025 3.660 3.745 3.620 3.720 1,951,336 +0.04(+1.09%)
Aug 26, 2025 3.710 3.780 3.670 3.680 1,704,115 -0.04(-1.08%)
Aug 25, 2025 3.760 3.840 3.710 3.720 1,941,476 -0.02(-0.53%)
Aug 22, 2025 3.580 3.750 3.570 3.740 2,030,410 +0.19(+5.35%)
Aug 21, 2025 3.580 3.590 3.530 3.550 1,476,230 -0.05(-1.39%)
Aug 20, 2025 3.710 3.710 3.583 3.600 1,814,606 -0.10(-2.70%)
Aug 19, 2025 3.760 3.840 3.690 3.700 2,159,895 -0.04(-1.07%)
Aug 18, 2025 3.660 3.770 3.590 3.740 2,678,714 +0.11(+3.03%)
Aug 15, 2025 3.590 3.725 3.520 3.630 2,739,786 +0.04(+1.11%)
Aug 14, 2025 3.730 3.740 3.580 3.590 2,455,037 -0.19(-5.03%)
Aug 13, 2025 3.820 3.835 3.750 3.780 1,449,186 -0.03(-0.79%)
Aug 12, 2025 3.800 3.855 3.650 3.810 1,936,102 +0.03(+0.79%)
Aug 11, 2025 3.780 3.880 3.750 3.780 2,209,749 -0.02(-0.53%)
Aug 08, 2025 3.980 3.990 3.780 3.800 2,428,004 -0.15(-3.80%)
Aug 07, 2025 4.190 4.240 3.660 3.950 3,791,481 -0.40(-9.20%)
Aug 06, 2025 4.410 4.470 4.350 4.350 1,866,047 -0.07(-1.58%)
Aug 05, 2025 4.510 4.520 4.400 4.420 1,411,960 -0.05(-1.12%)
Aug 04, 2025 4.280 4.500 4.280 4.470 1,424,676 +0.20(+4.68%)
Aug 01, 2025 4.400 4.400 4.240 4.270 1,680,509 -0.19(-4.15%)
Jul 31, 2025 4.400 4.520 4.360 4.455 1,064,483 +0.01(+0.34%)
Jul 30, 2025 4.510 4.570 4.420 4.440 1,091,675 -0.08(-1.77%)
Jul 29, 2025 4.690 4.690 4.500 4.520 1,350,557 -0.17(-3.62%)
Jul 28, 2025 4.690 4.750 4.670 4.690 1,197,064 +0.02(+0.43%)
Jul 25, 2025 4.750 4.755 4.580 4.670 1,231,705 -0.09(-1.89%)
Jul 24, 2025 4.830 4.930 4.730 4.760 1,120,250 -0.10(-2.06%)
Jul 23, 2025 4.740 4.900 4.700 4.860 2,294,322 +0.14(+2.97%)
Jul 22, 2025 4.500 4.745 4.470 4.720 1,806,290 +0.22(+5.01%)
Jul 21, 2025 4.510 4.585 4.485 4.495 1,149,790 +0.00(+0.11%)
Jul 18, 2025 4.660 4.660 4.470 4.490 1,090,804 -0.14(-3.02%)
Jul 17, 2025 4.520 4.635 4.520 4.630 1,280,828 +0.07(+1.54%)
Jul 16, 2025 4.610 4.640 4.500 4.560 976,782 -0.02(-0.44%)
Jul 15, 2025 4.680 4.730 4.580 4.580 1,232,035 -0.09(-1.93%)
Jul 14, 2025 4.710 4.750 4.670 4.670 1,086,936 -0.05(-1.06%)
Jul 11, 2025 4.840 4.860 4.710 4.720 823,039 -0.17(-3.48%)
Jul 10, 2025 4.900 4.950 4.860 4.890 807,595 +0.00(+0.00%)
Jul 09, 2025 4.910 4.960 4.861 4.890 777,425 -0.04(-0.81%)
Jul 08, 2025 4.870 4.970 4.867 4.930 1,821,718 +0.09(+1.86%)
Jul 07, 2025 4.940 4.975 4.800 4.840 1,687,214 -0.12(-2.42%)
Jul 03, 2025 4.940 5.030 4.940 4.960 738,080 -0.04(-0.80%)
Jul 02, 2025 4.900 5.050 4.810 5.000 2,149,729 +0.10(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.