Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Playtika Holding Corp. (PLTK)

5.37
-0.07
(-1.29%)
At close: May 5 at 4:00:00 PM EDT
5.46
+0.09
+(1.68%)
After hours: May 5 at 5:31:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.395.495.355.375.371,574,481
May 2, 20255.355.595.355.445.441,801,600
May 1, 20255.395.415.215.285.281,684,300
Apr 30, 20255.245.305.135.275.271,321,300
Apr 29, 20255.225.305.205.285.281,224,300
Apr 28, 20255.205.305.165.235.231,177,300
Apr 25, 20255.225.255.185.255.25836,800
Apr 24, 20254.925.234.885.225.221,393,700
Apr 23, 20254.995.034.784.894.892,157,600
Apr 22, 20254.964.984.764.904.902,323,300
Apr 21, 20254.904.964.864.914.911,164,800
Apr 17, 20254.914.974.764.934.931,934,200
Apr 16, 20255.065.154.954.994.991,854,000
Apr 15, 20255.015.114.975.095.092,194,500
Apr 14, 20255.025.094.925.045.041,528,300
Apr 11, 20254.975.024.804.974.971,723,100
Apr 10, 20254.874.994.784.954.951,588,600
Apr 9, 20254.555.094.554.944.941,885,200
Apr 8, 20254.845.034.534.544.541,392,700
Apr 7, 20254.654.994.514.654.651,733,200
Apr 4, 20254.864.914.574.844.842,145,400
Apr 3, 20255.155.244.984.994.991,627,500
Apr 2, 20255.195.395.155.295.291,842,600
Apr 1, 20255.175.345.145.265.262,563,700
Mar 31, 20255.115.265.085.175.171,859,100
Mar 28, 20255.195.305.175.205.202,202,200
Mar 27, 20255.255.345.075.205.202,740,000
Mar 26, 20254.985.464.935.305.306,889,900
Mar 25, 20254.474.494.294.404.402,606,800
Mar 24, 20254.114.464.104.414.415,149,300
Mar 21, 2025 0.1 Dividend
Mar 21, 20254.374.373.974.014.0121,343,200
Mar 20, 20254.554.594.434.474.372,213,100
Mar 19, 20254.604.744.564.564.461,688,700
Mar 18, 20254.744.754.554.594.492,176,300
Mar 17, 20254.584.784.574.744.631,793,800
Mar 14, 20254.644.704.584.584.481,814,300
Mar 13, 20254.874.884.624.634.532,201,700
Mar 12, 20254.824.874.764.804.691,675,800
Mar 11, 20255.015.024.674.784.672,260,500
Mar 10, 20255.115.154.975.024.911,563,700
Mar 7, 20254.925.244.875.205.082,386,700
Mar 6, 20255.025.094.924.944.831,965,000
Mar 5, 20255.155.185.035.064.951,436,200
Mar 4, 20255.065.204.965.145.032,194,500
Mar 3, 20255.345.345.075.094.982,661,600
Feb 28, 20255.685.685.255.285.162,758,400
Feb 27, 20256.056.115.225.705.573,899,100
Feb 26, 20256.877.016.826.856.701,267,600
Feb 25, 20256.917.006.786.836.68898,700
Feb 24, 20257.017.056.886.976.811,081,300
Feb 21, 20257.167.196.976.976.81918,200
Feb 20, 20257.207.237.097.146.98886,000
Feb 19, 20257.337.367.207.237.07823,800
Feb 18, 20257.487.487.297.387.21736,700
Feb 14, 20257.477.557.387.427.25644,600
Feb 13, 20257.367.467.307.457.28628,600
Feb 12, 20257.287.367.187.347.18615,400
Feb 11, 20257.357.487.317.387.21567,100
Feb 10, 20257.337.457.287.397.22536,200
Feb 7, 20257.327.337.237.257.09622,900
Feb 6, 20257.347.407.267.277.11586,000
Feb 5, 20257.237.397.177.307.14715,800
Feb 4, 20257.287.307.147.257.09492,800
Feb 3, 20257.047.326.977.287.12609,000
Jan 31, 20257.397.397.127.177.01922,600
Jan 30, 20257.487.587.317.377.21772,400
Jan 29, 20257.327.507.277.447.271,055,600
Jan 28, 20257.217.437.077.337.17961,000
Jan 27, 20257.047.267.017.187.021,012,100
Jan 24, 20257.177.187.097.126.96496,300
Jan 23, 20257.157.167.077.146.98644,400
Jan 22, 20257.037.196.967.156.99639,200
Jan 21, 20257.057.166.897.026.861,240,200
Jan 17, 20257.027.056.977.006.84863,900
Jan 16, 20257.027.026.946.986.82553,100
Jan 15, 20257.007.036.877.016.85698,000
Jan 14, 20256.946.976.786.866.71734,200
Jan 13, 20256.706.916.686.886.73988,300
Jan 10, 20256.826.856.646.776.62659,700
Jan 8, 20257.057.086.866.906.75658,300
Jan 7, 20257.067.186.997.116.95943,900
Jan 6, 20257.037.146.967.076.91626,600
Jan 3, 20256.907.016.767.006.84740,400
Jan 2, 20257.017.156.826.896.74743,900
Dec 31, 20247.077.156.916.946.78727,800
Dec 30, 20246.677.116.657.066.901,392,600
Dec 27, 20246.726.836.646.776.62949,100
Dec 26, 20246.766.846.706.726.57655,900
Dec 24, 20246.766.856.726.806.65292,300
Dec 23, 20246.806.856.646.766.61981,200
Dec 20, 2024 0.1 Dividend
Dec 20, 20246.867.036.796.856.703,607,600
Dec 19, 20247.137.266.936.976.721,111,600
Dec 18, 20247.477.527.117.126.86812,600
Dec 17, 20247.467.517.377.477.20662,000
Dec 16, 20247.587.637.457.497.22986,300
Dec 13, 20248.218.217.587.637.351,381,400
Dec 12, 20248.258.258.108.227.921,154,100
Dec 11, 20248.258.338.208.277.97943,800
Dec 10, 20248.588.618.248.277.97708,700
Dec 9, 20248.558.748.478.618.30939,900
Dec 6, 20248.608.608.418.568.25862,200
Dec 5, 20248.598.738.528.538.22692,200
Dec 4, 20248.598.678.418.618.30964,600
Dec 3, 20248.358.578.348.578.26965,300
Dec 2, 20248.378.548.198.468.15877,300
Nov 29, 20248.318.498.318.428.11240,800
Nov 27, 20248.468.518.278.338.03691,900
Nov 26, 20248.628.708.478.538.22487,800
Nov 25, 20248.548.808.548.628.31765,200
Nov 22, 20248.638.638.488.538.22453,300
Nov 21, 20248.548.648.428.608.29452,800
Nov 20, 20248.428.608.358.488.17654,900
Nov 19, 20248.368.438.268.428.11526,400
Nov 18, 20248.428.498.378.458.14568,300
Nov 15, 20248.588.598.338.458.14505,300
Nov 14, 20248.548.608.428.548.23513,400
Nov 13, 20248.518.558.388.488.17573,200
Nov 12, 20248.328.558.288.558.24465,800
Nov 11, 20248.308.438.208.418.10767,100
Nov 8, 20248.348.348.068.318.01860,800
Nov 7, 20247.828.367.758.368.06766,200
Nov 6, 20248.198.298.118.217.91641,800
Nov 5, 20247.798.097.788.057.76355,400
Nov 4, 20247.998.017.827.907.61480,800
Nov 1, 20247.877.937.787.917.62476,100
Oct 31, 20247.927.977.827.837.55472,600
Oct 30, 20247.928.067.907.937.64639,500
Oct 29, 20248.008.007.907.937.64494,100
Oct 28, 20247.738.007.737.917.621,044,200
Oct 25, 20247.647.727.617.637.35347,400
Oct 24, 20247.657.707.597.607.32344,800
Oct 23, 20247.737.827.607.617.33431,500
Oct 22, 20247.517.747.507.747.46392,300
Oct 21, 20247.567.607.507.517.24486,500
Oct 18, 20247.587.677.557.567.28339,400
Oct 17, 20247.577.607.487.587.30471,700
Oct 16, 20247.557.597.507.577.29532,100
Oct 15, 20247.487.627.487.507.23545,900
Oct 14, 20247.507.517.437.507.23320,900
Oct 11, 20247.387.557.337.497.22395,800
Oct 10, 20247.407.427.327.377.10355,600
Oct 9, 20247.577.597.427.457.18372,100
Oct 8, 20247.587.637.487.597.31411,600
Oct 7, 20247.757.777.577.627.34463,100
Oct 4, 20247.797.837.667.767.48457,000
Oct 3, 20247.757.847.617.667.38384,800
Oct 2, 20247.707.847.707.827.54518,600
Oct 1, 20247.937.967.597.717.43913,300
Sep 30, 20247.927.987.867.927.63945,700
Sep 27, 20248.008.107.927.947.651,190,200
Sep 26, 20248.038.077.877.977.68843,700
Sep 25, 20247.797.957.717.937.64866,000
Sep 24, 20247.867.907.707.827.54707,400
Sep 23, 20247.747.867.737.777.49784,700
Sep 20, 2024 0.1 Dividend
Sep 20, 20248.058.057.777.827.544,209,100
Sep 19, 20248.208.358.088.197.80939,200
Sep 18, 20247.838.147.817.897.51653,000
Sep 17, 20247.707.907.697.837.45829,000
Sep 16, 20247.577.737.557.687.31717,700
Sep 13, 20247.487.597.447.567.20459,800
Sep 12, 20247.377.417.247.397.03506,400
Sep 11, 20247.367.387.227.346.99554,500
Sep 10, 20247.337.427.267.407.04771,300
Sep 9, 20247.257.357.157.306.95947,800
Sep 6, 20247.407.527.167.246.89578,400
Sep 5, 20247.307.417.257.407.04459,600
Sep 4, 20247.417.497.317.326.97562,900
Sep 3, 20247.497.627.347.437.07590,500
Aug 30, 20247.677.677.567.577.21371,300
Aug 29, 20247.767.787.607.637.26555,500
Aug 28, 20247.607.637.477.597.22589,800
Aug 27, 20247.827.837.637.657.28549,100
Aug 26, 20247.868.067.817.837.45779,400
Aug 23, 20247.467.867.467.837.45955,100
Aug 22, 20247.447.477.367.397.03580,500
Aug 21, 20247.297.477.257.467.10812,000
Aug 20, 20247.127.397.127.246.89634,500
Aug 19, 20246.947.156.947.146.801,133,200
Aug 16, 20246.796.926.756.916.58723,500
Aug 15, 20246.726.886.726.806.47830,400
Aug 14, 20246.856.896.616.686.36689,500
Aug 13, 20246.856.946.786.856.521,052,800
Aug 12, 20246.957.046.776.826.49919,000
Aug 9, 20247.017.146.906.956.62882,100
Aug 8, 20246.887.076.827.036.691,254,900
Aug 7, 20247.157.276.836.886.55987,400
Aug 6, 20247.097.176.987.006.661,121,800
Aug 5, 20246.967.126.807.066.721,337,100
Aug 2, 20247.307.307.067.176.82649,200
Aug 1, 20247.677.677.287.316.96730,800
Jul 31, 20247.667.827.607.637.26480,400
Jul 30, 20247.587.657.527.607.23499,400
Jul 29, 20247.647.667.527.587.21520,000
Jul 26, 20247.767.787.597.637.26492,500
Jul 25, 20247.647.747.597.677.30425,700
Jul 24, 20247.777.867.597.647.27454,600
Jul 23, 20247.978.007.757.787.41529,500
Jul 22, 20247.888.087.848.027.63674,800
Jul 19, 20247.937.937.727.857.47733,700
Jul 18, 20247.978.107.897.967.58755,400
Jul 17, 20247.898.077.847.977.59597,500
Jul 16, 20247.867.977.827.967.58466,100
Jul 15, 20248.008.017.787.807.42575,900
Jul 12, 20247.797.937.757.907.52815,400
Jul 11, 20247.537.747.427.697.32693,300
Jul 10, 20247.497.517.417.447.08671,100
Jul 9, 20247.447.497.367.487.12775,000
Jul 8, 20247.507.617.437.467.10741,500
Jul 5, 20247.437.507.387.467.10892,300
Jul 3, 20247.347.467.317.457.09654,500
Jul 2, 20247.377.407.237.316.961,608,400
Jul 1, 20247.867.867.367.387.021,051,300
Jun 28, 20248.018.017.837.877.493,880,400
Jun 27, 20247.817.997.767.967.58888,800
Jun 26, 20247.737.797.687.747.37850,200
Jun 25, 20247.887.927.757.777.40589,800
Jun 24, 20248.078.147.707.907.52949,300
Jun 21, 2024 0.1 Dividend
Jun 21, 20248.038.238.028.187.792,276,000
Jun 20, 20248.068.137.938.107.61843,800
Jun 18, 20248.318.318.108.117.62556,500
Jun 17, 20248.278.348.148.317.81743,600
Jun 14, 20248.258.328.108.277.77651,100
Jun 13, 20248.758.758.348.347.84581,900
Jun 12, 20248.918.998.728.728.20533,700
Jun 11, 20248.608.848.568.708.18851,400
Jun 10, 20248.648.898.618.718.191,621,100
Jun 7, 20248.888.898.618.668.14614,900
Jun 6, 20248.929.078.898.998.45981,100
Jun 5, 20248.789.028.688.968.42661,600
Jun 4, 20248.858.858.568.748.22857,600
Jun 3, 20248.768.968.648.938.39860,900
May 31, 20248.788.868.648.748.22968,800
May 30, 20248.668.818.548.768.24983,500
May 29, 20248.478.628.418.608.08889,500
May 28, 20248.518.818.458.608.08963,200
May 24, 20248.518.538.358.467.95780,500
May 23, 20248.698.698.458.518.00463,900
May 22, 20248.818.898.628.708.18621,500
May 21, 20249.009.048.828.838.30892,300
May 20, 20249.009.158.979.098.551,056,900
May 17, 20248.988.998.838.958.41786,600
May 16, 20248.939.068.888.998.45817,200
May 15, 20248.908.988.768.978.43974,800
May 14, 20248.768.968.768.878.341,735,500
May 13, 20248.648.828.638.748.221,300,700
May 10, 20248.938.938.458.588.071,267,000
May 9, 20247.849.037.848.878.342,701,200
May 8, 20247.797.897.737.757.29597,500
May 7, 20247.837.957.807.877.40868,500
May 6, 20247.747.907.727.837.361,338,600

Related Tickers

SOHU Sohu.com Limited
11.98
+4.08%
 
DDI DoubleDown Interactive Co., Ltd.
10.00
+2.88%
 
NTES NetEase, Inc.
109.80
+0.68%
 
SKLZ Skillz Inc.
5.16
0.00%
 
EA Electronic Arts Inc.
154.74
+2.41%
 
MYPS PLAYSTUDIOS, Inc.
1.4000
+3.70%
 
UBSFY Ubisoft Entertainment SA
2.4500
-0.41%
 
GRVY Gravity Co., Ltd.
60.67
+0.86%
 
GDEV GDEV Inc.
16.64
+37.86%
 
MSGM Motorsport Games Inc.
2.5700
+1.98%