Playtika Holding Corp (PLTK) Historical Stock Data
7.83 ↑0.07 (0.90%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLTK is up 0.36% a day on average. There have been 23 days where Playtika Holding Corp closed green and 7 days where PLTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.74 | 7.83 | ↑$0.09 (1.16%) | 7.73 | 7.90 | 1.34M |
| 2024-05-03 | 7.81 | 7.76 | ↓$0.05 (-0.64%) | 7.70 | 7.84 | 734.11K |
| 2024-05-02 | 7.60 | 7.66 | ↑$0.06 (0.79%) | 7.40 | 7.67 | 1.18M |
| 2024-05-01 | 7.25 | 7.52 | ↑$0.27 (3.72%) | 7.25 | 7.75 | 1.03M |
| 2024-04-30 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.13 | 7.28 | 856.15K |
| 2024-04-29 | 7.24 | 7.23 | ↓$0.01 (-0.14%) | 7.20 | 7.33 | 1.01M |
| 2024-04-26 | 7.11 | 7.16 | ↑$0.05 (0.70%) | 7.11 | 7.24 | 652.64K |
| 2024-04-25 | 7.03 | 7.05 | ↑$0.02 (0.28%) | 7.00 | 7.08 | 523.24K |
| 2024-04-24 | 7.07 | 7.12 | ↑$0.05 (0.71%) | 6.98 | 7.14 | 834.97K |
| 2024-04-23 | 6.93 | 7.05 | ↑$0.12 (1.73%) | 6.92 | 7.12 | 737.07K |
| 2024-04-22 | 6.91 | 6.95 | ↑$0.04 (0.58%) | 6.84 | 7.00 | 742.75K |
| 2024-04-19 | 6.84 | 6.88 | ↑$0.04 (0.58%) | 6.78 | 6.91 | 538.06K |
| 2024-04-18 | 6.90 | 6.88 | ↓$0.02 (-0.29%) | 6.81 | 7.02 | 564.65K |
| 2024-04-17 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.84 | 6.95 | 797.22K |
| 2024-04-16 | 6.80 | 6.88 | ↑$0.08 (1.18%) | 6.78 | 6.93 | 881.41K |
| 2024-04-15 | 6.81 | 6.83 | ↑$0.02 (0.29%) | 6.74 | 6.90 | 1.14M |
| 2024-04-12 | 7.05 | 6.78 | ↓$0.27 (-3.83%) | 6.75 | 7.06 | 858.29K |
| 2024-04-11 | 7.06 | 7.08 | ↑$0.02 (0.28%) | 6.95 | 7.13 | 0.94M |
| 2024-04-10 | 6.97 | 7.00 | ↑$0.03 (0.43%) | 6.84 | 7.01 | 0.92M |
| 2024-04-09 | 6.98 | 7.13 | ↑$0.15 (2.15%) | 6.94 | 7.18 | 1.16M |
| 2024-04-08 | 6.94 | 6.98 | ↑$0.04 (0.58%) | 6.83 | 7.02 | 1.51M |
| 2024-04-05 | 6.86 | 6.89 | ↑$0.03 (0.44%) | 6.81 | 6.92 | 710.65K |
| 2024-04-04 | 7.25 | 6.89 | ↓$0.36 (-4.97%) | 6.89 | 7.31 | 1.13M |
| 2024-04-03 | 6.97 | 7.17 | ↑$0.20 (2.87%) | 6.97 | 7.21 | 2.33M |
| 2024-04-02 | 7.03 | 6.96 | ↓$0.07 (-1.00%) | 6.92 | 7.12 | 1.34M |
| 2024-04-01 | 7.06 | 7.17 | ↑$0.11 (1.56%) | 6.99 | 7.20 | 828.96K |
| 2024-03-28 | 6.98 | 7.05 | ↑$0.07 (1.00%) | 6.98 | 7.14 | 485.93K |
| 2024-03-27 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.82 | 7.04 | 750.79K |
| 2024-03-26 | 6.82 | 6.94 | ↑$0.12 (1.76%) | 6.66 | 7.00 | 2.14M |
| 2024-03-25 | 6.94 | 6.79 | ↓$0.15 (-2.16%) | 6.71 | 6.98 | 840.50K |
Create an account or log in to view more rows.
$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
$PLTK hello
please hold.