PLTK - Playtika Holding Corp.
7.21
-0.040 -0.555%
Share volume: 1,139
Last Updated: Wed 05 Feb 2025 03:30:18 PM CET
Other Gambling Industries :
0.30%
PREVIOUS CLOSE
CHG
CHG%
$7.25
-0.04
-0.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $7.28 | $7.28 | $7.30 | $7.30 | $7.14 | $7.14 | $7.25 | $7.25 | 492,753 | $492,753.00 |
| 02/03/2025 | $7.04 | $7.04 | $7.32 | $7.32 | $6.97 | $6.97 | $7.28 | $7.28 | 609,234 | $609,234.00 |
| 01/31/2025 | $7.39 | $7.39 | $7.39 | $7.39 | $7.12 | $7.12 | $7.17 | $7.17 | 922,627 | $922,627.00 |
| 01/30/2025 | $7.48 | $7.48 | $7.58 | $7.58 | $7.31 | $7.31 | $7.37 | $7.37 | 772,398 | $772,398.00 |
| 01/29/2025 | $7.32 | $7.32 | $7.50 | $7.50 | $7.27 | $7.27 | $7.44 | $7.44 | 1,055,566 | $1,055,566.00 |
| 01/28/2025 | $7.21 | $7.21 | $7.43 | $7.43 | $7.08 | $7.08 | $7.33 | $7.33 | 961,048 | $961,048.00 |
| 01/27/2025 | $7.04 | $7.04 | $7.26 | $7.26 | $7.01 | $7.01 | $7.18 | $7.18 | 1,012,472 | $1,012,472.00 |
| 01/24/2025 | $7.17 | $7.17 | $7.18 | $7.18 | $7.10 | $7.10 | $7.12 | $7.12 | 496,329 | $496,329.00 |
| 01/23/2025 | $7.15 | $7.15 | $7.16 | $7.16 | $7.07 | $7.07 | $7.14 | $7.14 | 644,394 | $644,394.00 |
| 01/22/2025 | $7.03 | $7.03 | $7.19 | $7.19 | $6.96 | $6.96 | $7.15 | $7.15 | 639,191 | $639,191.00 |