Playtika Holding Corporation (PLTK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.80710659898 | 7.88 | 8.08 | 7.52 | 461675 | 7.74620698 | CS |
| 4 | -0.28 | -3.56234096692 | 7.86 | 8.1 | 7.23 | 700931 | 7.62742715 | CS |
| 12 | -0.16 | -2.06718346253 | 7.74 | 9.155 | 7.23 | 931552 | 8.26083381 | CS |
| 26 | 0.06 | 0.797872340426 | 7.52 | 9.155 | 6.25 | 978852 | 7.62959438 | CS |
| 52 | -4.22 | -35.7627118644 | 11.8 | 12.075 | 6.25 | 981273 | 8.42461148 | CS |
| 156 | -15.47 | -67.114967462 | 23.05 | 30 | 6.25 | 1385208 | 13.00905886 | CS |
| 260 | -25.82 | -77.3053892216 | 33.4 | 36 | 6.25 | 1405556 | 15.50151973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 7.63 | -0.04 | -0.52 | 7.76 | 7.78 | 7.59 | 492481 |
| 1721946900 | 7.67 | 0.03 | 0.39 | 7.6 | 7.735 | 7.59 | 418680 |
| 1721860500 | 7.64 | -0.14 | -1.80 | 7.77 | 7.865 | 7.59 | 454051 |
| 1721774100 | 7.78 | -0.26 | -3.17 | 7.97 | 8 | 7.75 | 529488 |
| 1721687700 | 8.035 | 0.19 | 2.36 | 7.88 | 8.08 | 7.84 | 413675 |
| 1721428500 | 7.85 | -0.11 | -1.38 | 7.87 | 7.89 | 7.715 | 721877 |
| 1721342100 | 7.96 | -0.01 | -0.13 | 7.97 | 8.1 | 7.89 | 755377 |
| 1721255700 | 7.97 | 0.01 | 0.13 | 7.91 | 8.075 | 7.86 | 589166 |
| 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 | 691284 |
| 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 | -0.49 | -6.23 | 7.86 | 7.86 | 7.355 | 1051334 |
| 1719614100 | 7.87 | -0.09 | -1.13 | 8.01 | 8.01 | 7.83 | 3880378 |
| 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 |
| 1718922900 | 8.1 | -0.01 | -0.12 | 8.06 | 8.125 | 7.93 | 843805 |
| 1718750100 | 8.11 | -0.2 | -2.41 | 8.31 | 8.31 | 8.1 | 556473 |
| 1718663700 | 8.31 | 0.04 | 0.48 | 8.27 | 8.34 | 8.14 | 743625 |
| 1718404500 | 8.27 | -0.07 | -0.84 | 8.25 | 8.32 | 8.1 | 651056 |
| 1718318100 | 8.34 | -0.38 | -4.36 | 8.75 | 8.75 | 8.34 | 581890 |
| 1718231700 | 8.72 | 0.02 | 0.23 | 8.91 | 8.99 | 8.72 | 530972 |
| 1718145300 | 8.7 | -0.01 | -0.11 | 8.6 | 8.84 | 8.56 | 851397 |
| 1718058900 | 8.71 | 0.05 | 0.58 | 8.64 | 8.885 | 8.61 | 1620970 |
| 1717799700 | 8.66 | -0.33 | -3.67 | 8.88 | 8.88 | 8.615 | 612487 |
| 1717713300 | 8.99 | 0.03 | 0.33 | 8.92 | 9.0699 | 8.89 | 981072 |
| 1717626900 | 8.96 | 0.22 | 2.52 | 8.78 | 9.025 | 8.68 | 661633 |
| 1717540500 | 8.74 | -0.19 | -2.13 | 8.85 | 8.85 | 8.555 | 857633 |
| 1717454100 | 8.93 | 0.19 | 2.17 | 8.76 | 8.96 | 8.64 | 860912 |
| 1717194900 | 8.74 | -0.02 | -0.23 | 8.78 | 8.86 | 8.635 | 968770 |
| 1717108500 | 8.76 | 0.15 | 1.74 | 8.66 | 8.805 | 8.5399999 | 983499 |
| 1717022100 | 8.61 | 0.01 | 0.12 | 8.47 | 8.6199999 | 8.4149999 | 889526 |
| 1716935700 | 8.6 | 0.14 | 1.65 | 8.51 | 8.805 | 8.45 | 958162 |
| 1716590100 | 8.46 | -0.05 | -0.59 | 8.51 | 8.53 | 8.35 | 780467 |
| 1716503700 | 8.51 | -0.19 | -2.18 | 8.69 | 8.69 | 8.45 | 455220 |
| 1716417300 | 8.7 | -0.13 | -1.47 | 8.81 | 8.89 | 8.6199999 | 619837 |
| 1716330900 | 8.83 | -0.26 | -2.86 | 9 | 9.0399999 | 8.825 | 892268 |
| 1716244500 | 9.09 | 0.14 | 1.56 | 9 | 9.155 | 8.97 | 1056853 |
| 1715985300 | 8.95 | -0.04 | -0.44 | 8.98 | 8.99 | 8.83 | 786578 |
| 1715898900 | 8.99 | 0.02 | 0.22 | 8.93 | 9.058 | 8.88 | 817227 |
| 1715812500 | 8.97 | 0.1 | 1.13 | 8.9 | 8.98 | 8.755 | 974750 |
| 1715726100 | 8.8699999 | 0.13 | 1.49 | 8.76 | 8.96 | 8.76 | 1735499 |
| 1715639700 | 8.74 | 0.16 | 1.86 | 8.64 | 8.82 | 8.63 | 1300714 |
| 1715380500 | 8.58 | -0.29 | -3.27 | 8.93 | 8.93 | 8.45 | 1266999 |
| 1715294100 | 8.8699999 | 1.12 | 14.45 | 7.84 | 9.03 | 7.84 | 2701241 |
| 1715207700 | 7.75 | -0.12 | -1.52 | 7.79 | 7.89 | 7.73 | 597591 |
| 1715121300 | 7.87 | 0.04 | 0.51 | 7.83 | 7.95 | 7.8 | 868532 |
| 1715034900 | 7.83 | 0.07 | 0.90 | 7.74 | 7.9 | 7.725 | 1338604 |
| 1714775700 | 7.76 | 0.1 | 1.31 | 7.81 | 7.835 | 7.7 | 734113 |
| 1714689300 | 7.66 | 0.14 | 1.86 | 7.6 | 7.67 | 7.4 | 1178428 |
| 1714602900 | 7.52 | 0.27 | 3.72 | 7.25 | 7.745 | 7.25 | 1032315 |
| 1714516500 | 7.25 | 0.02 | 0.28 | 7.2 | 7.275 | 7.13 | 856149 |
| 1714430100 | 7.23 | 0.07 | 0.98 | 7.24 | 7.3296 | 7.2 | 1005177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
