Playtika Holding Corp (PLTK) Historical Stock Data
6.85 ↓0.12 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTK is down -0.42% a day on average. There have been 15 days where Playtika Holding Corp closed green and 15 days where PLTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.86 | 6.85 | ↓$0.01 (-0.15%) | 6.79 | 7.03 | 3.61M |
| 2024-12-19 | 7.13 | 6.97 | ↓$0.16 (-2.24%) | 6.93 | 7.26 | 1.11M |
| 2024-12-18 | 7.47 | 7.12 | ↓$0.35 (-4.69%) | 7.11 | 7.52 | 812.66K |
| 2024-12-17 | 7.46 | 7.47 | ↑$0.01 (0.13%) | 7.37 | 7.51 | 662.16K |
| 2024-12-16 | 7.58 | 7.49 | ↓$0.09 (-1.19%) | 7.45 | 7.63 | 0.99M |
| 2024-12-13 | 8.21 | 7.63 | ↓$0.58 (-7.06%) | 7.58 | 8.21 | 1.38M |
| 2024-12-12 | 8.25 | 8.22 | ↓$0.03 (-0.36%) | 8.10 | 8.25 | 1.15M |
| 2024-12-11 | 8.25 | 8.27 | ↑$0.02 (0.24%) | 8.20 | 8.33 | 0.94M |
| 2024-12-10 | 8.58 | 8.27 | ↓$0.31 (-3.61%) | 8.24 | 8.61 | 708.67K |
| 2024-12-09 | 8.55 | 8.61 | ↑$0.06 (0.70%) | 8.47 | 8.74 | 0.94M |
| 2024-12-06 | 8.60 | 8.56 | ↓$0.04 (-0.47%) | 8.42 | 8.61 | 862.23K |
| 2024-12-05 | 8.59 | 8.53 | ↓$0.06 (-0.70%) | 8.52 | 8.73 | 692.35K |
| 2024-12-04 | 8.59 | 8.61 | ↑$0.02 (0.23%) | 8.42 | 8.67 | 0.96M |
| 2024-12-03 | 8.35 | 8.57 | ↑$0.22 (2.63%) | 8.34 | 8.58 | 0.97M |
| 2024-12-02 | 8.37 | 8.46 | ↑$0.09 (1.08%) | 8.20 | 8.54 | 877.28K |
| 2024-11-29 | 8.31 | 8.42 | ↑$0.11 (1.32%) | 8.31 | 8.50 | 240.83K |
| 2024-11-27 | 8.46 | 8.33 | ↓$0.13 (-1.54%) | 8.27 | 8.51 | 691.94K |
| 2024-11-26 | 8.62 | 8.53 | ↓$0.09 (-1.04%) | 8.47 | 8.70 | 487.82K |
| 2024-11-25 | 8.54 | 8.62 | ↑$0.08 (0.94%) | 8.54 | 8.80 | 765.15K |
| 2024-11-22 | 8.63 | 8.53 | ↓$0.10 (-1.16%) | 8.49 | 8.63 | 453.25K |
| 2024-11-21 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.42 | 8.64 | 452.84K |
| 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 |
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