Playtika Holding Corporation (PLTK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -16.5651644336 | 8.21 | 8.21 | 6.85 | 990492 | 7.34895128 | CS |
| 4 | -1.78 | -20.6257242178 | 8.63 | 8.795 | 6.85 | 807519 | 8.12217476 | CS |
| 12 | -1.15 | -14.375 | 8 | 8.795 | 6.85 | 633717 | 8.03240262 | CS |
| 26 | -1.21 | -15.0124069479 | 8.06 | 8.795 | 6.61 | 731572 | 7.74174119 | CS |
| 52 | -1.92 | -21.8928164196 | 8.77 | 9.155 | 6.25 | 832370 | 7.69489167 | CS |
| 156 | -10.45 | -60.4046242775 | 17.3 | 21.45 | 6.25 | 1322791 | 11.37517733 | CS |
| 260 | -26.55 | -79.4910179641 | 33.4 | 36 | 6.25 | 1332720 | 15.10813163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.85 | -0.12 | -1.72 | 6.86 | 7.03 | 6.79 | 3607642 |
| 1734651300 | 6.97 | -0.15 | -2.11 | 7.13 | 7.26 | 6.93 | 1111616 |
| 1734564900 | 7.12 | -0.35 | -4.69 | 7.47 | 7.52 | 7.11 | 812647 |
| 1734478500 | 7.47 | -0.02 | -0.27 | 7.46 | 7.505 | 7.37 | 660547 |
| 1734392100 | 7.49 | -0.14 | -1.83 | 7.58 | 7.6294 | 7.4525 | 986271 |
| 1734132900 | 7.63 | -0.59 | -7.18 | 8.21 | 8.21 | 7.58 | 1381377 |
| 1734046500 | 8.22 | -0.04 | -0.48 | 8.25 | 8.25 | 8.1 | 1154068 |
| 1733960100 | 8.26 | -0.01 | -0.12 | 8.25 | 8.33 | 8.2 | 943752 |
| 1733873700 | 8.27 | -0.34 | -3.95 | 8.58 | 8.61 | 8.24 | 708672 |
| 1733787300 | 8.61 | 0.05 | 0.58 | 8.55 | 8.74 | 8.47 | 939891 |
| 1733528100 | 8.56 | 0.03 | 0.35 | 8.6 | 8.605 | 8.4149999 | 862229 |
| 1733441700 | 8.53 | -0.08 | -0.93 | 8.59 | 8.73 | 8.52 | 692352 |
| 1733355300 | 8.61 | 0.04 | 0.47 | 8.59 | 8.67 | 8.4149999 | 964564 |
| 1733268900 | 8.57 | 0.11 | 1.30 | 8.35 | 8.575 | 8.34 | 965309 |
| 1733182500 | 8.46 | 0.04 | 0.48 | 8.3699999 | 8.5399999 | 8.195 | 876054 |
| 1732917840 | 8.42 | 0.09 | 1.08 | 8.31 | 8.4949999 | 8.31 | 240833 |
| 1732750500 | 8.33 | -0.2 | -2.34 | 8.46 | 8.505 | 8.27 | 691935 |
| 1732664100 | 8.53 | -0.09 | -1.04 | 8.6199999 | 8.7 | 8.47 | 487823 |
| 1732577700 | 8.6199999 | 0.09 | 1.06 | 8.5399999 | 8.795 | 8.5399999 | 763942 |
| 1732318500 | 8.53 | -0.07 | -0.81 | 8.63 | 8.63 | 8.485 | 453252 |
| 1732232100 | 8.6 | 0.12 | 1.42 | 8.5399999 | 8.635 | 8.4224 | 452836 |
| 1732145700 | 8.48 | 0.06 | 0.71 | 8.42 | 8.605 | 8.35 | 652586 |
| 1732059300 | 8.42 | -0.04 | -0.47 | 8.36 | 8.43 | 8.26 | 526410 |
| 1731972900 | 8.46 | 0.01 | 0.12 | 8.42 | 8.49 | 8.3699999 | 568284 |
| 1731713700 | 8.45 | -0.09 | -1.05 | 8.58 | 8.585 | 8.33 | 505321 |
| 1731627300 | 8.5399999 | 0.06 | 0.71 | 8.5399999 | 8.6 | 8.42 | 513425 |
| 1731540900 | 8.48 | -0.07 | -0.82 | 8.51 | 8.545 | 8.375 | 573247 |
| 1731454500 | 8.55 | 0.14 | 1.66 | 8.32 | 8.55 | 8.285 | 465838 |
| 1731368100 | 8.41 | 0.1 | 1.20 | 8.3 | 8.425 | 8.2047 | 767133 |
| 1731108900 | 8.31 | -0.05 | -0.60 | 8.34 | 8.34 | 8.055 | 860818 |
| 1731022500 | 8.36 | 0.15 | 1.83 | 7.82 | 8.36 | 7.75 | 766230 |
| 1730936100 | 8.21 | 0.16 | 1.99 | 8.19 | 8.2899999 | 8.11 | 637900 |
| 1730849700 | 8.05 | 0.15 | 1.90 | 7.79 | 8.085 | 7.78 | 355447 |
| 1730763300 | 7.9 | -0.01 | -0.13 | 7.99 | 8.01 | 7.815 | 480785 |
| 1730500500 | 7.91 | 0.08 | 1.02 | 7.87 | 7.93 | 7.78 | 476072 |
| 1730414100 | 7.83 | -0.1 | -1.20 | 7.92 | 7.97 | 7.82 | 472307 |
| 1730327700 | 7.925 | -0.01 | -0.06 | 7.92 | 8.06 | 7.9 | 639478 |
| 1730241300 | 7.93 | 0.02 | 0.25 | 8 | 8 | 7.9 | 494140 |
| 1730154900 | 7.91 | 0.28 | 3.67 | 7.73 | 8 | 7.73 | 1044226 |
| 1729895700 | 7.63 | 0.03 | 0.39 | 7.64 | 7.715 | 7.61 | 347413 |
| 1729809300 | 7.6 | -0.01 | -0.13 | 7.65 | 7.705 | 7.59 | 344833 |
| 1729722900 | 7.61 | -0.13 | -1.68 | 7.73 | 7.815 | 7.6 | 431454 |
| 1729636500 | 7.74 | 0.23 | 3.06 | 7.51 | 7.745 | 7.5 | 392350 |
| 1729550100 | 7.51 | -0.05 | -0.66 | 7.56 | 7.6 | 7.5 | 486518 |
| 1729290900 | 7.56 | -0.02 | -0.26 | 7.58 | 7.67 | 7.55 | 339380 |
| 1729204500 | 7.58 | 0.01 | 0.13 | 7.57 | 7.6 | 7.48 | 471656 |
| 1729118100 | 7.57 | 0.07 | 0.93 | 7.55 | 7.595 | 7.5 | 532051 |
| 1729031700 | 7.5 | 0 | 0.00 | 7.48 | 7.62 | 7.48 | 545860 |
| 1728945300 | 7.5 | 0.01 | 0.13 | 7.5 | 7.51 | 7.435 | 320898 |
| 1728686100 | 7.49 | 0.12 | 1.63 | 7.38 | 7.545 | 7.33 | 395885 |
| 1728599700 | 7.37 | -0.08 | -1.07 | 7.4 | 7.42 | 7.32 | 355576 |
| 1728513300 | 7.45 | -0.14 | -1.84 | 7.57 | 7.59 | 7.42 | 372104 |
| 1728426900 | 7.59 | -0.03 | -0.39 | 7.58 | 7.63 | 7.48 | 411619 |
| 1728340500 | 7.62 | -0.14 | -1.80 | 7.75 | 7.77 | 7.575 | 462987 |
| 1728081300 | 7.76 | 0.1 | 1.31 | 7.79 | 7.83 | 7.665 | 456965 |
| 1727994900 | 7.66 | -0.16 | -2.05 | 7.75 | 7.84 | 7.61 | 384805 |
| 1727908500 | 7.82 | 0.11 | 1.43 | 7.7 | 7.835 | 7.695 | 518567 |
| 1727822100 | 7.71 | -0.21 | -2.65 | 7.93 | 7.96 | 7.59 | 913346 |
| 1727735700 | 7.92 | -0.02 | -0.25 | 7.92 | 7.98 | 7.855 | 945690 |
| 1727476500 | 7.94 | -0.03 | -0.38 | 8 | 8.095 | 7.92 | 1190205 |
| 1727390100 | 7.97 | 0.04 | 0.50 | 8.03 | 8.07 | 7.87 | 843716 |
| 1727303700 | 7.93 | 0.11 | 1.41 | 7.79 | 7.955 | 7.71 | 865979 |
| 1727217300 | 7.82 | 0.05 | 0.64 | 7.86 | 7.9 | 7.705 | 707406 |
| 1727130900 | 7.77 | -0.05 | -0.64 | 7.74 | 7.86 | 7.73 | 784671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
