Playtika Holding Corporation (PLTK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 11.2618724559 | 7.37 | 8.2 | 7.245 | 633191 | 7.69877768 | CS |
| 4 | 0.76 | 10.2150537634 | 7.44 | 8.2 | 7.15 | 632127 | 7.55571776 | CS |
| 12 | 0.39 | 4.99359795134 | 7.81 | 8.2 | 6.61 | 732614 | 7.4136543 | CS |
| 26 | 1.19 | 16.9757489301 | 7.01 | 9.155 | 6.61 | 863411 | 7.67825162 | CS |
| 52 | -1.91 | -18.8921859545 | 10.11 | 10.28 | 6.25 | 888855 | 7.94115358 | CS |
| 156 | -18.13 | -68.8568173186 | 26.33 | 30 | 6.25 | 1359718 | 12.34119842 | CS |
| 260 | -25.2 | -75.4491017964 | 33.4 | 36 | 6.25 | 1377581 | 15.36605053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 8.19 | 0.3 | 3.80 | 8.2 | 8.355 | 8.08 | 939154 |
| 1726698900 | 7.89 | 0.06 | 0.77 | 7.83 | 8.135 | 7.8074 | 653012 |
| 1726612500 | 7.83 | 0.15 | 1.95 | 7.7 | 7.9 | 7.69 | 829045 |
| 1726526100 | 7.68 | 0.12 | 1.59 | 7.57 | 7.73 | 7.55 | 717665 |
| 1726266900 | 7.56 | 0.17 | 2.30 | 7.48 | 7.585 | 7.44 | 459813 |
| 1726180500 | 7.39 | 0.05 | 0.68 | 7.37 | 7.406 | 7.245 | 506422 |
| 1726094100 | 7.34 | -0.06 | -0.81 | 7.36 | 7.375 | 7.215 | 554513 |
| 1726007700 | 7.4 | 0.1 | 1.37 | 7.33 | 7.42 | 7.265 | 771254 |
| 1725921300 | 7.3 | 0.06 | 0.83 | 7.25 | 7.35 | 7.15 | 947751 |
| 1725662100 | 7.24 | -0.16 | -2.16 | 7.4 | 7.52 | 7.16 | 578434 |
| 1725575700 | 7.4 | 0.08 | 1.09 | 7.3 | 7.41 | 7.25 | 459582 |
| 1725489300 | 7.32 | -0.11 | -1.48 | 7.41 | 7.49 | 7.31 | 562929 |
| 1725402900 | 7.43 | -0.14 | -1.85 | 7.49 | 7.6185 | 7.34 | 590511 |
| 1725057300 | 7.57 | -0.06 | -0.79 | 7.67 | 7.69 | 7.56 | 371273 |
| 1724970900 | 7.63 | 0.04 | 0.53 | 7.76 | 7.785 | 7.6 | 555484 |
| 1724884500 | 7.59 | -0.06 | -0.78 | 7.6 | 7.63 | 7.47 | 588538 |
| 1724798100 | 7.65 | -0.17 | -2.17 | 7.82 | 7.83 | 7.625 | 549053 |
| 1724711700 | 7.82 | -0.01 | -0.13 | 7.86 | 8.055 | 7.81 | 779433 |
| 1724452500 | 7.83 | 0.44 | 5.95 | 7.46 | 7.86 | 7.455 | 955145 |
| 1724366100 | 7.39 | -0.07 | -0.94 | 7.44 | 7.47 | 7.36 | 580557 |
| 1724279700 | 7.46 | 0.22 | 3.04 | 7.29 | 7.47 | 7.25 | 811965 |
| 1724193300 | 7.24 | 0.1 | 1.40 | 7.14 | 7.39 | 7.12 | 634506 |
| 1724106900 | 7.14 | 0.23 | 3.33 | 6.94 | 7.15 | 6.94 | 1133174 |
| 1723847700 | 6.91 | 0.11 | 1.62 | 6.79 | 6.92 | 6.75 | 723472 |
| 1723761300 | 6.8 | 0.12 | 1.80 | 6.72 | 6.88 | 6.72 | 826335 |
| 1723674900 | 6.68 | -0.17 | -2.48 | 6.85 | 6.895 | 6.61 | 689518 |
| 1723588500 | 6.85 | 0.03 | 0.44 | 6.85 | 6.94 | 6.78 | 1052750 |
| 1723502100 | 6.82 | -0.13 | -1.87 | 6.95 | 7.04 | 6.77 | 919002 |
| 1723242900 | 6.95 | -0.08 | -1.14 | 7.01 | 7.14 | 6.9 | 882106 |
| 1723156500 | 7.03 | 0.15 | 2.18 | 6.88 | 7.075 | 6.82 | 1252965 |
| 1723070100 | 6.88 | -0.12 | -1.71 | 7.15 | 7.27 | 6.83 | 987449 |
| 1722983700 | 7 | -0.06 | -0.85 | 7.09 | 7.17 | 6.98 | 1121780 |
| 1722897300 | 7.06 | -0.11 | -1.53 | 7.03 | 7.12 | 6.8001 | 1337078 |
| 1722638100 | 7.17 | -0.14 | -1.92 | 7.3 | 7.3 | 7.06 | 649216 |
| 1722551700 | 7.31 | -0.32 | -4.19 | 7.67 | 7.67 | 7.275 | 730759 |
| 1722465300 | 7.63 | 0.03 | 0.39 | 7.66 | 7.825 | 7.6 | 480389 |
| 1722378900 | 7.6 | 0.02 | 0.26 | 7.58 | 7.65 | 7.52 | 499388 |
| 1722292500 | 7.58 | -0.05 | -0.66 | 7.64 | 7.66 | 7.52 | 519951 |
| 1722033300 | 7.63 | -0.04 | -0.52 | 7.76 | 7.78 | 7.59 | 492481 |
| 1721946900 | 7.67 | 0.03 | 0.39 | 7.64 | 7.735 | 7.59 | 425745 |
| 1721860500 | 7.64 | -0.14 | -1.80 | 7.77 | 7.865 | 7.59 | 454632 |
| 1721774100 | 7.78 | -0.24 | -2.99 | 7.97 | 8 | 7.75 | 529488 |
| 1721687700 | 8.02 | 0.17 | 2.17 | 7.88 | 8.08 | 7.84 | 674811 |
| 1721428500 | 7.85 | -0.11 | -1.38 | 7.93 | 7.93 | 7.715 | 733009 |
| 1721342100 | 7.96 | -0.01 | -0.13 | 7.97 | 8.1 | 7.89 | 755377 |
| 1721255700 | 7.97 | 0.01 | 0.13 | 7.89 | 8.075 | 7.84 | 597535 |
| 1721169300 | 7.96 | 0.16 | 2.05 | 7.86 | 7.97 | 7.8159 | 466111 |
| 1721082900 | 7.8 | -0.1 | -1.27 | 8 | 8.01 | 7.78 | 575891 |
| 1720823700 | 7.9 | 0.21 | 2.73 | 7.79 | 7.925 | 7.75 | 815406 |
| 1720737300 | 7.69 | 0.25 | 3.36 | 7.53 | 7.745 | 7.42 | 693278 |
| 1720650900 | 7.44 | -0.04 | -0.53 | 7.49 | 7.51 | 7.405 | 671112 |
| 1720564500 | 7.48 | 0.03 | 0.40 | 7.44 | 7.4954 | 7.36 | 774971 |
| 1720478100 | 7.45 | -0.01 | -0.13 | 7.5 | 7.605 | 7.43 | 741513 |
| 1720218900 | 7.46 | 0.01 | 0.13 | 7.43 | 7.5 | 7.38 | 892293 |
| 1720040640 | 7.45 | 0.14 | 1.92 | 7.34 | 7.46 | 7.31 | 654546 |
| 1719959700 | 7.31 | -0.07 | -0.95 | 7.37 | 7.4 | 7.23 | 1608442 |
| 1719873300 | 7.38 | -0.58 | -7.29 | 7.86 | 7.86 | 7.355 | 1051334 |
| 1719614100 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1719527700 | 7.96 | 0.22 | 2.84 | 7.81 | 7.99 | 7.76 | 888801 |
| 1719441300 | 7.74 | -0.03 | -0.39 | 7.73 | 7.79 | 7.68 | 850160 |
| 1719354900 | 7.77 | -0.13 | -1.65 | 7.88 | 7.92 | 7.75 | 589817 |
| 1719268500 | 7.9 | -0.28 | -3.42 | 8.07 | 8.14 | 7.7 | 949344 |
| 1719009300 | 8.18 | 0.08 | 0.99 | 8.03 | 8.23 | 8.025 | 2276018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
