Playtika Holding Corp. (PLTK)
6.88
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
6.86
-0.36%
After-hours Jan 14, 2025, 04:00 PM EST
PLTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.94 | 6.97 | 6.78 | 6.86 | -0.02 | -0.29% | 734,145 |
| Jan 13, 2025 | 6.70 | 6.91 | 6.68 | 6.88 | 0.11 | 1.62% | 988,366 |
| Jan 10, 2025 | 6.82 | 6.85 | 6.64 | 6.77 | -0.13 | -1.88% | 659,783 |
| Jan 8, 2025 | 7.05 | 7.08 | 6.87 | 6.90 | -0.21 | -2.95% | 658,300 |
| Jan 7, 2025 | 7.06 | 7.18 | 7.00 | 7.11 | 0.04 | 0.57% | 943,900 |
| Jan 6, 2025 | 7.03 | 7.14 | 6.96 | 7.07 | 0.07 | 1.00% | 626,637 |
| Jan 3, 2025 | 6.90 | 7.01 | 6.77 | 7.00 | 0.11 | 1.60% | 740,457 |
| Jan 2, 2025 | 7.01 | 7.15 | 6.82 | 6.89 | -0.05 | -0.72% | 743,950 |
| Dec 31, 2024 | 7.07 | 7.15 | 6.91 | 6.94 | -0.12 | -1.70% | 727,800 |
| Dec 30, 2024 | 6.67 | 7.11 | 6.65 | 7.06 | 0.29 | 4.28% | 1,392,602 |
| Dec 27, 2024 | 6.72 | 6.83 | 6.64 | 6.77 | 0.05 | 0.74% | 949,100 |
| Dec 26, 2024 | 6.76 | 6.84 | 6.70 | 6.72 | -0.08 | -1.18% | 655,939 |
| Dec 24, 2024 | 6.76 | 6.85 | 6.72 | 6.80 | 0.04 | 0.59% | 292,300 |
| Dec 23, 2024 | 6.80 | 6.85 | 6.64 | 6.76 | -0.09 | -1.31% | 981,200 |
| Dec 20, 2024 | 6.86 | 7.03 | 6.79 | 6.85 | -0.12 | -1.72% | 3,607,643 |
| Dec 19, 2024 | 7.13 | 7.26 | 6.93 | 6.97 | -0.15 | -2.11% | 1,112,046 |
| Dec 18, 2024 | 7.47 | 7.52 | 7.11 | 7.12 | -0.35 | -4.69% | 812,657 |
| Dec 17, 2024 | 7.46 | 7.51 | 7.37 | 7.47 | -0.02 | -0.27% | 662,163 |
| Dec 16, 2024 | 7.58 | 7.63 | 7.45 | 7.49 | -0.14 | -1.83% | 986,300 |
| Dec 13, 2024 | 8.21 | 8.21 | 7.58 | 7.63 | -0.59 | -7.18% | 1,381,400 |
| Dec 12, 2024 | 8.25 | 8.25 | 8.10 | 8.22 | -0.05 | -0.60% | 1,154,100 |
| Dec 11, 2024 | 8.25 | 8.33 | 8.20 | 8.27 | 0.00 | 0.00% | 943,800 |
| Dec 10, 2024 | 8.58 | 8.61 | 8.24 | 8.27 | -0.34 | -3.95% | 708,700 |
| Dec 9, 2024 | 8.55 | 8.74 | 8.47 | 8.61 | 0.05 | 0.58% | 939,900 |
| Dec 6, 2024 | 8.60 | 8.61 | 8.41 | 8.56 | 0.03 | 0.35% | 862,229 |
| Dec 5, 2024 | 8.59 | 8.73 | 8.52 | 8.53 | -0.08 | -0.93% | 692,353 |
| Dec 4, 2024 | 8.59 | 8.67 | 8.41 | 8.61 | 0.04 | 0.47% | 964,600 |
| Dec 3, 2024 | 8.35 | 8.57 | 8.34 | 8.57 | 0.11 | 1.30% | 965,309 |
| Dec 2, 2024 | 8.37 | 8.54 | 8.20 | 8.46 | 0.04 | 0.48% | 877,300 |
| Nov 29, 2024 | 8.31 | 8.49 | 8.31 | 8.42 | 0.09 | 1.08% | 240,833 |
| Nov 27, 2024 | 8.46 | 8.51 | 8.27 | 8.33 | -0.20 | -2.34% | 691,935 |
| Nov 26, 2024 | 8.62 | 8.70 | 8.47 | 8.53 | -0.09 | -1.04% | 487,823 |
| Nov 25, 2024 | 8.54 | 8.80 | 8.54 | 8.62 | 0.09 | 1.06% | 765,200 |
| Nov 22, 2024 | 8.63 | 8.63 | 8.49 | 8.53 | -0.07 | -0.81% | 453,300 |
| Nov 21, 2024 | 8.54 | 8.64 | 8.42 | 8.60 | 0.12 | 1.42% | 452,836 |
| Nov 20, 2024 | 8.42 | 8.61 | 8.35 | 8.48 | 0.06 | 0.71% | 654,936 |
| Nov 19, 2024 | 8.36 | 8.43 | 8.26 | 8.42 | -0.03 | -0.36% | 526,410 |
| Nov 18, 2024 | 8.42 | 8.49 | 8.37 | 8.45 | 0.00 | 0.00% | 568,300 |
| Nov 15, 2024 | 8.58 | 8.59 | 8.33 | 8.45 | -0.09 | -1.05% | 505,321 |
| Nov 14, 2024 | 8.54 | 8.60 | 8.42 | 8.54 | 0.06 | 0.71% | 513,425 |
| Nov 13, 2024 | 8.51 | 8.55 | 8.38 | 8.48 | -0.07 | -0.82% | 573,247 |
| Nov 12, 2024 | 8.32 | 8.55 | 8.29 | 8.55 | 0.14 | 1.66% | 465,855 |
| Nov 11, 2024 | 8.30 | 8.43 | 8.20 | 8.41 | 0.10 | 1.20% | 767,133 |
| Nov 8, 2024 | 8.34 | 8.34 | 8.06 | 8.31 | -0.05 | -0.60% | 860,818 |
| Nov 7, 2024 | 7.82 | 8.36 | 7.75 | 8.36 | 0.15 | 1.83% | 766,234 |
| Nov 6, 2024 | 8.19 | 8.29 | 8.11 | 8.21 | 0.16 | 1.99% | 641,801 |
| Nov 5, 2024 | 7.79 | 8.09 | 7.78 | 8.05 | 0.15 | 1.90% | 355,452 |
| Nov 4, 2024 | 7.99 | 8.01 | 7.82 | 7.90 | -0.01 | -0.13% | 480,800 |
| Nov 1, 2024 | 7.87 | 7.93 | 7.78 | 7.91 | 0.08 | 1.02% | 476,100 |
| Oct 31, 2024 | 7.92 | 7.97 | 7.82 | 7.83 | -0.10 | -1.26% | 472,819 |