Playtika Holding Corp. (PLTK) NASDAQ

3.77

+0.05(+1.34%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.733.723.723.813.642.86M
September 04, 20253.653.723.723.783.572.59M
September 03, 20253.663.63.63.733.562.47M
September 02, 20253.673.673.673.73.563.84M
August 29, 20253.73.713.713.773.671.38M
August 28, 20253.733.693.693.743.661.42M
August 27, 20253.663.723.723.753.621.95M
August 26, 20253.713.683.683.783.671.7M
August 25, 20253.763.723.723.843.711.94M
August 22, 20253.583.743.743.753.572.03M
August 21, 20253.583.553.553.593.531.48M
August 20, 20253.713.63.63.713.581.81M
August 19, 20253.763.73.73.843.692.16M
August 18, 20253.663.743.743.773.592.68M
August 15, 20253.593.633.633.733.522.74M
August 14, 20253.733.593.593.743.582.46M
August 13, 20253.823.783.783.843.751.45M
August 12, 20253.83.813.813.863.651.94M
August 11, 20253.783.783.783.883.752.21M
August 08, 20253.983.83.83.993.782.43M
August 07, 20254.193.953.954.243.663.79M
August 06, 20254.414.354.354.474.351.87M
August 05, 20254.514.424.424.524.41.41M
August 04, 20254.284.474.474.54.281.43M
August 01, 20254.44.274.274.44.241.68M
July 31, 20254.44.464.464.524.361.06M
July 30, 20254.514.444.444.574.421.09M
July 29, 20254.694.524.524.694.51.35M
July 28, 20254.694.694.694.754.671.2M
July 25, 20254.754.674.674.764.581.23M
July 24, 20254.834.764.764.934.731.12M
July 23, 20254.744.864.864.94.72.29M
July 22, 20254.54.724.724.754.471.81M
July 21, 20254.514.54.54.594.491.15M
July 18, 20254.664.494.494.664.471.09M
July 17, 20254.524.634.634.644.521.28M
July 16, 20254.614.564.564.644.5976,800
July 15, 20254.684.584.584.734.581.23M
July 14, 20254.714.674.674.754.671.08M
July 11, 20254.844.724.724.864.71823,039
July 10, 20254.94.894.894.954.86807,600
July 09, 20254.914.894.894.964.86777,425
July 08, 20254.874.934.934.974.871.82M
July 07, 20254.944.844.844.974.81.69M
July 03, 20254.944.964.965.034.94738,100
July 02, 20254.9555.054.812.15M
July 01, 20254.734.94.94.974.691.62M
June 30, 20254.744.734.734.784.652.07M
June 27, 20254.764.744.744.84.649.42M
June 26, 20254.844.794.794.94.721.43M
June 25, 20254.754.824.824.854.741.37M
June 24, 20254.564.764.764.784.561.72M
June 23, 20254.424.554.554.574.41.4M
June 20, 20254.584.524.424.64.472.13M
June 18, 20254.594.574.464.634.551.12M
June 17, 20254.684.584.484.724.561.33M
June 16, 20254.724.744.644.784.681.71M
June 13, 20254.724.684.584.84.641.17M
June 12, 20254.814.84.694.894.771.14M
June 11, 20254.944.834.7254.831.11M