Advertisement
U.S. markets closed

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
8.33-0.20 (-2.34%)
At close: 04:00PM EST
8.33 0.00 (0.00%)
After hours: 04:20PM EST

  • Dividend

    PLTK announced a cash dividend of 0.10 with an ex-date of Dec. 20, 2024

Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20248.468.518.278.338.33691,900
Nov 26, 20248.628.708.478.538.53487,800
Nov 25, 20248.548.808.548.628.62765,200
Nov 22, 20248.638.638.488.538.53453,300
Nov 21, 20248.548.648.428.608.60452,800
Nov 20, 20248.428.608.358.488.48654,900
Nov 19, 20248.368.438.268.428.42526,400
Nov 18, 20248.428.498.378.458.45568,300
Nov 15, 20248.588.598.338.458.45505,300
Nov 14, 20248.548.608.428.548.54513,400
Nov 13, 20248.518.558.388.488.48573,200
Nov 12, 20248.328.558.288.558.55465,800
Nov 11, 20248.308.438.208.418.41767,100
Nov 08, 20248.348.348.068.318.31860,800
Nov 07, 20247.828.367.758.368.36766,200
Nov 06, 20248.198.298.118.218.21641,800
Nov 05, 20247.798.097.788.058.05355,400
Nov 04, 20247.998.017.827.907.90480,800
Nov 01, 20247.877.937.787.917.91476,100
Oct 31, 20247.927.977.827.837.83472,600
Oct 30, 20247.928.067.907.937.93639,500
Oct 29, 20248.008.007.907.937.93494,100
Oct 28, 20247.738.007.737.917.911,044,200
Oct 25, 20247.647.727.617.637.63347,400
Oct 24, 20247.657.707.597.607.60344,800
Oct 23, 20247.737.827.607.617.61431,500
Oct 22, 20247.517.747.507.747.74392,300
Oct 21, 20247.567.607.507.517.51486,500
Oct 18, 20247.587.677.557.567.56339,400
Oct 17, 20247.577.607.487.587.58471,700
Oct 16, 20247.557.597.507.577.57532,100
Oct 15, 20247.487.627.487.507.50545,900
Oct 14, 20247.507.517.437.507.50320,900
Oct 11, 20247.387.557.337.497.49395,800
Oct 10, 20247.407.427.327.377.37355,600
Oct 09, 20247.577.597.427.457.45372,100
Oct 08, 20247.587.637.487.597.59411,600
Oct 07, 20247.757.777.577.627.62463,100
Oct 04, 20247.797.837.667.767.76457,000
Oct 03, 20247.757.847.617.667.66384,800
Oct 02, 20247.707.847.707.827.82518,600
Oct 01, 20247.937.967.597.717.71913,300
Sep 30, 20247.927.987.867.927.92945,700
Sep 27, 20248.008.107.927.947.941,190,200
Sep 26, 20248.038.077.877.977.97843,700
Sep 25, 20247.797.957.717.937.93866,000
Sep 24, 20247.867.907.707.827.82707,400
Sep 23, 20247.747.867.737.777.77784,700
Sep 20, 20248.058.057.777.827.824,209,100
Sep 20, 20240.1 Dividend
Sep 19, 20248.208.358.088.198.09939,200
Sep 18, 20247.838.147.817.897.79653,000
Sep 17, 20247.707.907.697.837.73829,000
Sep 16, 20247.577.737.557.687.59717,700
Sep 13, 20247.487.597.447.567.47459,800
Sep 12, 20247.377.417.247.397.30506,400
Sep 11, 20247.367.387.227.347.25554,500
Sep 10, 20247.337.427.267.407.31771,300
Sep 09, 20247.257.357.157.307.21947,800
Sep 06, 20247.407.527.167.247.15578,400
Sep 05, 20247.307.417.257.407.31459,600
Sep 04, 20247.417.497.317.327.23562,900
Sep 03, 20247.497.627.347.437.34590,500
Aug 30, 20247.677.677.567.577.48371,300
Aug 29, 20247.767.787.607.637.54555,500
Aug 28, 20247.607.637.477.597.50589,800
Aug 27, 20247.827.837.637.657.56549,100
Aug 26, 20247.868.067.817.837.73779,400
Aug 23, 20247.467.867.467.837.73955,100
Aug 22, 20247.447.477.367.397.30580,500
Aug 21, 20247.297.477.257.467.37812,000
Aug 20, 20247.127.397.127.247.15634,500
Aug 19, 20246.947.156.947.147.051,133,200
Aug 16, 20246.796.926.756.916.83723,500
Aug 15, 20246.726.886.726.806.72830,400
Aug 14, 20246.856.896.616.686.60689,500
Aug 13, 20246.856.946.786.856.771,052,800
Aug 12, 20246.957.046.776.826.74919,000
Aug 09, 20247.017.146.906.956.87882,100
Aug 08, 20246.887.076.827.036.941,254,900
Aug 07, 20247.157.276.836.886.80987,400
Aug 06, 20247.097.176.987.006.911,121,800
Aug 05, 20246.967.126.807.066.971,337,100
Aug 02, 20247.307.307.067.177.08649,200
Aug 01, 20247.677.677.287.317.22730,800
Jul 31, 20247.667.827.607.637.54480,400
Jul 30, 20247.587.657.527.607.51499,400
Jul 29, 20247.647.667.527.587.49520,000
Jul 26, 20247.767.787.597.637.54492,500
Jul 25, 20247.647.747.597.677.58425,700
Jul 24, 20247.777.867.597.647.55454,600
Jul 23, 20247.978.007.757.787.69529,500
Jul 22, 20247.888.087.848.027.92674,800
Jul 19, 20247.937.937.727.857.75733,700
Jul 18, 20247.978.107.897.967.86755,400
Jul 17, 20247.898.077.847.977.87597,500
Jul 16, 20247.867.977.827.967.86466,100
Jul 15, 20248.008.017.787.807.70575,900
Jul 12, 20247.797.937.757.907.80815,400
Jul 11, 20247.537.747.427.697.60693,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...