Playtika Holding Corp (PLTK) Historical Stock Data
8.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTK is up 0.52% a day on average. There have been 18 days where Playtika Holding Corp closed green and 12 days where PLTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.42 | 8.48 | ↑$0.06 (0.71%) | 8.35 | 8.61 | 654.94K |
| 2024-11-19 | 8.36 | 8.42 | ↑$0.06 (0.72%) | 8.26 | 8.43 | 526.41K |
| 2024-11-18 | 8.42 | 8.45 | ↑$0.03 (0.36%) | 8.37 | 8.49 | 568.28K |
| 2024-11-15 | 8.58 | 8.45 | ↓$0.13 (-1.52%) | 8.33 | 8.59 | 505.32K |
| 2024-11-14 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.42 | 8.60 | 513.43K |
| 2024-11-13 | 8.51 | 8.48 | ↓$0.03 (-0.35%) | 8.38 | 8.55 | 573.25K |
| 2024-11-12 | 8.32 | 8.55 | ↑$0.23 (2.76%) | 8.29 | 8.55 | 465.84K |
| 2024-11-11 | 8.30 | 8.41 | ↑$0.11 (1.33%) | 8.20 | 8.43 | 767.13K |
| 2024-11-08 | 8.34 | 8.31 | ↓$0.03 (-0.36%) | 8.06 | 8.34 | 860.82K |
| 2024-11-07 | 7.82 | 8.36 | ↑$0.54 (6.91%) | 7.75 | 8.36 | 766.23K |
| 2024-11-06 | 8.19 | 8.21 | ↑$0.02 (0.24%) | 8.11 | 8.29 | 641.80K |
| 2024-11-05 | 7.79 | 8.05 | ↑$0.26 (3.34%) | 7.78 | 8.09 | 355.45K |
| 2024-11-04 | 7.99 | 7.90 | ↓$0.09 (-1.13%) | 7.82 | 8.01 | 480.79K |
| 2024-11-01 | 7.87 | 7.91 | ↑$0.04 (0.51%) | 7.78 | 7.93 | 476.07K |
| 2024-10-31 | 7.92 | 7.83 | ↓$0.09 (-1.14%) | 7.82 | 7.97 | 472.57K |
| 2024-10-30 | 7.92 | 7.93 | ↑$0.01 (0.13%) | 7.90 | 8.06 | 639.48K |
| 2024-10-29 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.90 | 8.00 | 494.14K |
| 2024-10-28 | 7.73 | 7.91 | ↑$0.18 (2.33%) | 7.73 | 8.00 | 1.04M |
| 2024-10-25 | 7.64 | 7.63 | ↓$0.01 (-0.13%) | 7.61 | 7.72 | 347.41K |
| 2024-10-24 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.59 | 7.71 | 344.83K |
| 2024-10-23 | 7.73 | 7.61 | ↓$0.12 (-1.55%) | 7.60 | 7.82 | 431.45K |
| 2024-10-22 | 7.51 | 7.74 | ↑$0.23 (3.06%) | 7.50 | 7.75 | 392.35K |
| 2024-10-21 | 7.56 | 7.51 | ↓$0.05 (-0.66%) | 7.50 | 7.60 | 486.52K |
| 2024-10-18 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.55 | 7.67 | 339.38K |
| 2024-10-17 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.48 | 7.60 | 471.66K |
| 2024-10-16 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.50 | 7.60 | 532.05K |
| 2024-10-15 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.48 | 7.62 | 545.86K |
| 2024-10-14 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.44 | 7.51 | 320.90K |
| 2024-10-11 | 7.38 | 7.49 | ↑$0.11 (1.49%) | 7.33 | 7.55 | 395.89K |
| 2024-10-10 | 7.40 | 7.37 | ↓$0.03 (-0.41%) | 7.32 | 7.42 | 355.58K |
Create an account or log in to view more rows.
$PLTK yeeeeeee haw
$PLTK Holding
$PLTK lmao wtf was that
$PLTK let’s go baby!
$PLTK the price is wrong
$PLTK take us to the moon
lets goooooo
$PLTK very nice
$PLTK has just been halted from trading due to volatility.
$PLTK has just been halted from trading due to volatility.
$PLTK let it ride