NasdaqGS - Nasdaq Real Time Price USD
Playtika Holding Corp. (PLTK)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 5:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 7.57 | 7.60 | 7.48 | 7.58 | 7.58 | 471,700 |
| Oct 16, 2024 | 7.55 | 7.59 | 7.50 | 7.57 | 7.57 | 532,100 |
| Oct 15, 2024 | 7.48 | 7.62 | 7.48 | 7.50 | 7.50 | 545,900 |
| Oct 14, 2024 | 7.50 | 7.51 | 7.43 | 7.50 | 7.50 | 320,900 |
| Oct 11, 2024 | 7.38 | 7.55 | 7.33 | 7.49 | 7.49 | 395,800 |
| Oct 10, 2024 | 7.40 | 7.42 | 7.32 | 7.37 | 7.37 | 355,600 |
| Oct 9, 2024 | 7.57 | 7.59 | 7.42 | 7.45 | 7.45 | 372,100 |
| Oct 8, 2024 | 7.58 | 7.63 | 7.48 | 7.59 | 7.59 | 411,600 |
| Oct 7, 2024 | 7.75 | 7.77 | 7.57 | 7.62 | 7.62 | 463,100 |
| Oct 4, 2024 | 7.79 | 7.83 | 7.66 | 7.76 | 7.76 | 457,000 |
| Oct 3, 2024 | 7.75 | 7.84 | 7.61 | 7.66 | 7.66 | 384,800 |
| Oct 2, 2024 | 7.70 | 7.84 | 7.70 | 7.82 | 7.82 | 518,600 |
| Oct 1, 2024 | 7.93 | 7.96 | 7.59 | 7.71 | 7.71 | 913,300 |
| Sep 30, 2024 | 7.92 | 7.98 | 7.86 | 7.92 | 7.92 | 945,700 |
| Sep 27, 2024 | 8.00 | 8.10 | 7.92 | 7.94 | 7.94 | 1,190,200 |
| Sep 26, 2024 | 8.03 | 8.07 | 7.87 | 7.97 | 7.97 | 843,700 |
| Sep 25, 2024 | 7.79 | 7.95 | 7.71 | 7.93 | 7.93 | 866,000 |
| Sep 24, 2024 | 7.86 | 7.90 | 7.70 | 7.82 | 7.82 | 707,400 |
| Sep 23, 2024 | 7.74 | 7.86 | 7.73 | 7.77 | 7.77 | 784,700 |
| Sep 20, 2024 | 0.10 Dividend | |||||
| Sep 20, 2024 | 8.05 | 8.05 | 7.77 | 7.82 | 7.82 | 4,209,100 |
| Sep 19, 2024 | 8.20 | 8.35 | 8.08 | 8.19 | 8.09 | 939,200 |
| Sep 18, 2024 | 7.83 | 8.14 | 7.81 | 7.89 | 7.79 | 653,000 |
| Sep 17, 2024 | 7.70 | 7.90 | 7.69 | 7.83 | 7.73 | 829,000 |
| Sep 16, 2024 | 7.57 | 7.73 | 7.55 | 7.68 | 7.59 | 717,700 |
| Sep 13, 2024 | 7.48 | 7.59 | 7.44 | 7.56 | 7.47 | 459,800 |
| Sep 12, 2024 | 7.37 | 7.41 | 7.24 | 7.39 | 7.30 | 506,400 |
| Sep 11, 2024 | 7.36 | 7.38 | 7.22 | 7.34 | 7.25 | 554,500 |
| Sep 10, 2024 | 7.33 | 7.42 | 7.26 | 7.40 | 7.31 | 771,300 |
| Sep 9, 2024 | 7.25 | 7.35 | 7.15 | 7.30 | 7.21 | 947,800 |
| Sep 6, 2024 | 7.40 | 7.52 | 7.16 | 7.24 | 7.15 | 578,400 |
| Sep 5, 2024 | 7.30 | 7.41 | 7.25 | 7.40 | 7.31 | 459,600 |
| Sep 4, 2024 | 7.41 | 7.49 | 7.31 | 7.32 | 7.23 | 562,900 |
| Sep 3, 2024 | 7.49 | 7.62 | 7.34 | 7.43 | 7.34 | 590,500 |
| Aug 30, 2024 | 7.67 | 7.67 | 7.56 | 7.57 | 7.48 | 371,300 |
| Aug 29, 2024 | 7.76 | 7.78 | 7.60 | 7.63 | 7.54 | 555,500 |
| Aug 28, 2024 | 7.60 | 7.63 | 7.47 | 7.59 | 7.50 | 589,800 |
| Aug 27, 2024 | 7.82 | 7.83 | 7.63 | 7.65 | 7.56 | 549,100 |
| Aug 26, 2024 | 7.86 | 8.06 | 7.81 | 7.83 | 7.73 | 779,400 |
| Aug 23, 2024 | 7.46 | 7.86 | 7.46 | 7.83 | 7.73 | 955,100 |
| Aug 22, 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.30 | 580,500 |
| Aug 21, 2024 | 7.29 | 7.47 | 7.25 | 7.46 | 7.37 | 812,000 |
| Aug 20, 2024 | 7.12 | 7.39 | 7.12 | 7.24 | 7.15 | 634,500 |
| Aug 19, 2024 | 6.94 | 7.15 | 6.94 | 7.14 | 7.05 | 1,133,200 |
| Aug 16, 2024 | 6.79 | 6.92 | 6.75 | 6.91 | 6.83 | 723,500 |
| Aug 15, 2024 | 6.72 | 6.88 | 6.72 | 6.80 | 6.72 | 830,400 |
| Aug 14, 2024 | 6.85 | 6.89 | 6.61 | 6.68 | 6.60 | 689,500 |
| Aug 13, 2024 | 6.85 | 6.94 | 6.78 | 6.85 | 6.77 | 1,052,800 |
| Aug 12, 2024 | 6.95 | 7.04 | 6.77 | 6.82 | 6.74 | 919,000 |
| Aug 9, 2024 | 7.01 | 7.14 | 6.90 | 6.95 | 6.87 | 882,100 |
| Aug 8, 2024 | 6.88 | 7.07 | 6.82 | 7.03 | 6.94 | 1,254,900 |
| Aug 7, 2024 | 7.15 | 7.27 | 6.83 | 6.88 | 6.80 | 987,400 |
| Aug 6, 2024 | 7.09 | 7.17 | 6.98 | 7.00 | 6.91 | 1,121,800 |
| Aug 5, 2024 | 6.96 | 7.12 | 6.80 | 7.06 | 6.97 | 1,337,100 |
| Aug 2, 2024 | 7.30 | 7.30 | 7.06 | 7.17 | 7.08 | 649,200 |
| Aug 1, 2024 | 7.67 | 7.67 | 7.28 | 7.31 | 7.22 | 730,800 |
| Jul 31, 2024 | 7.66 | 7.82 | 7.60 | 7.63 | 7.54 | 480,400 |
| Jul 30, 2024 | 7.58 | 7.65 | 7.52 | 7.60 | 7.51 | 499,400 |
| Jul 29, 2024 | 7.64 | 7.66 | 7.52 | 7.58 | 7.49 | 520,000 |
| Jul 26, 2024 | 7.76 | 7.78 | 7.59 | 7.63 | 7.54 | 492,500 |
| Jul 25, 2024 | 7.64 | 7.74 | 7.59 | 7.67 | 7.58 | 425,700 |
| Jul 24, 2024 | 7.77 | 7.86 | 7.59 | 7.64 | 7.55 | 454,600 |
| Jul 23, 2024 | 7.97 | 8.00 | 7.75 | 7.78 | 7.69 | 529,500 |
| Jul 22, 2024 | 7.88 | 8.08 | 7.84 | 8.02 | 7.92 | 674,800 |
| Jul 19, 2024 | 7.93 | 7.93 | 7.72 | 7.85 | 7.75 | 733,700 |
| Jul 18, 2024 | 7.97 | 8.10 | 7.89 | 7.96 | 7.86 | 755,400 |
| Jul 17, 2024 | 7.89 | 8.07 | 7.84 | 7.97 | 7.87 | 597,500 |
| Jul 16, 2024 | 7.86 | 7.97 | 7.82 | 7.96 | 7.86 | 466,100 |
| Jul 15, 2024 | 8.00 | 8.01 | 7.78 | 7.80 | 7.70 | 575,900 |
| Jul 12, 2024 | 7.79 | 7.93 | 7.75 | 7.90 | 7.80 | 815,400 |
| Jul 11, 2024 | 7.53 | 7.74 | 7.42 | 7.69 | 7.60 | 693,300 |
| Jul 10, 2024 | 7.49 | 7.51 | 7.41 | 7.44 | 7.35 | 671,100 |
| Jul 9, 2024 | 7.44 | 7.49 | 7.36 | 7.48 | 7.39 | 775,000 |
| Jul 8, 2024 | 7.50 | 7.61 | 7.43 | 7.46 | 7.37 | 741,500 |
| Jul 5, 2024 | 7.43 | 7.50 | 7.38 | 7.46 | 7.37 | 892,300 |
| Jul 3, 2024 | 7.34 | 7.46 | 7.31 | 7.45 | 7.36 | 654,500 |
| Jul 2, 2024 | 7.37 | 7.40 | 7.23 | 7.31 | 7.22 | 1,608,400 |
| Jul 1, 2024 | 7.86 | 7.86 | 7.36 | 7.38 | 7.29 | 1,051,300 |
| Jun 28, 2024 | 8.01 | 8.01 | 7.83 | 7.87 | 7.77 | 3,880,400 |
| Jun 27, 2024 | 7.81 | 7.99 | 7.76 | 7.96 | 7.86 | 888,800 |
| Jun 26, 2024 | 7.73 | 7.79 | 7.68 | 7.74 | 7.65 | 850,200 |
| Jun 25, 2024 | 7.88 | 7.92 | 7.75 | 7.77 | 7.68 | 589,800 |
| Jun 24, 2024 | 8.07 | 8.14 | 7.70 | 7.90 | 7.80 | 949,300 |
| Jun 21, 2024 | 0.10 Dividend | |||||
| Jun 21, 2024 | 8.03 | 8.23 | 8.02 | 8.18 | 8.08 | 2,276,000 |
| Jun 20, 2024 | 8.06 | 8.13 | 7.93 | 8.10 | 7.90 | 843,800 |
| Jun 18, 2024 | 8.31 | 8.31 | 8.10 | 8.11 | 7.91 | 556,500 |
| Jun 17, 2024 | 8.27 | 8.34 | 8.14 | 8.31 | 8.11 | 743,600 |
| Jun 14, 2024 | 8.25 | 8.32 | 8.10 | 8.27 | 8.07 | 651,100 |
| Jun 13, 2024 | 8.75 | 8.75 | 8.34 | 8.34 | 8.14 | 581,900 |
| Jun 12, 2024 | 8.91 | 8.99 | 8.72 | 8.72 | 8.51 | 533,700 |
| Jun 11, 2024 | 8.60 | 8.84 | 8.56 | 8.70 | 8.49 | 851,400 |
| Jun 10, 2024 | 8.64 | 8.89 | 8.61 | 8.71 | 8.50 | 1,621,100 |
| Jun 7, 2024 | 8.88 | 8.89 | 8.61 | 8.66 | 8.45 | 614,900 |
| Jun 6, 2024 | 8.92 | 9.07 | 8.89 | 8.99 | 8.77 | 981,100 |
| Jun 5, 2024 | 8.78 | 9.02 | 8.68 | 8.96 | 8.74 | 661,600 |
| Jun 4, 2024 | 8.85 | 8.85 | 8.56 | 8.74 | 8.53 | 857,600 |
| Jun 3, 2024 | 8.76 | 8.96 | 8.64 | 8.93 | 8.71 | 860,900 |
| May 31, 2024 | 8.78 | 8.86 | 8.64 | 8.74 | 8.53 | 968,800 |
| May 30, 2024 | 8.66 | 8.81 | 8.54 | 8.76 | 8.55 | 983,500 |
| May 29, 2024 | 8.47 | 8.62 | 8.41 | 8.60 | 8.39 | 889,500 |
| May 28, 2024 | 8.51 | 8.81 | 8.45 | 8.60 | 8.39 | 963,200 |
| May 24, 2024 | 8.51 | 8.53 | 8.35 | 8.46 | 8.25 | 780,500 |
| May 23, 2024 | 8.69 | 8.69 | 8.45 | 8.51 | 8.30 | 463,900 |
| May 22, 2024 | 8.81 | 8.89 | 8.62 | 8.70 | 8.49 | 621,500 |
| May 21, 2024 | 9.00 | 9.04 | 8.82 | 8.83 | 8.61 | 892,300 |
| May 20, 2024 | 9.00 | 9.15 | 8.97 | 9.09 | 8.87 | 1,056,900 |
| May 17, 2024 | 8.98 | 8.99 | 8.83 | 8.95 | 8.73 | 786,600 |
| May 16, 2024 | 8.93 | 9.06 | 8.88 | 8.99 | 8.77 | 817,200 |
| May 15, 2024 | 8.90 | 8.98 | 8.76 | 8.97 | 8.75 | 974,800 |
| May 14, 2024 | 8.76 | 8.96 | 8.76 | 8.87 | 8.65 | 1,735,500 |
| May 13, 2024 | 8.64 | 8.82 | 8.63 | 8.74 | 8.53 | 1,300,700 |
| May 10, 2024 | 8.93 | 8.93 | 8.45 | 8.58 | 8.37 | 1,267,000 |
| May 9, 2024 | 7.84 | 9.03 | 7.84 | 8.87 | 8.65 | 2,701,200 |
| May 8, 2024 | 7.79 | 7.89 | 7.73 | 7.75 | 7.56 | 597,500 |
| May 7, 2024 | 7.83 | 7.95 | 7.80 | 7.87 | 7.68 | 868,500 |
| May 6, 2024 | 7.74 | 7.90 | 7.72 | 7.83 | 7.64 | 1,338,600 |
| May 3, 2024 | 7.81 | 7.84 | 7.70 | 7.76 | 7.57 | 734,100 |
| May 2, 2024 | 7.60 | 7.67 | 7.40 | 7.66 | 7.47 | 1,178,400 |
| May 1, 2024 | 7.25 | 7.74 | 7.25 | 7.52 | 7.34 | 1,032,300 |
| Apr 30, 2024 | 7.20 | 7.28 | 7.13 | 7.25 | 7.07 | 856,100 |
| Apr 29, 2024 | 7.24 | 7.33 | 7.20 | 7.23 | 7.05 | 1,005,200 |
| Apr 26, 2024 | 7.11 | 7.24 | 7.11 | 7.16 | 6.99 | 652,600 |
| Apr 25, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 6.88 | 523,200 |
| Apr 24, 2024 | 7.07 | 7.14 | 6.98 | 7.12 | 6.95 | 835,000 |
| Apr 23, 2024 | 6.93 | 7.12 | 6.91 | 7.05 | 6.88 | 737,000 |
| Apr 22, 2024 | 6.91 | 7.00 | 6.84 | 6.95 | 6.78 | 742,700 |
| Apr 19, 2024 | 6.84 | 6.91 | 6.78 | 6.88 | 6.71 | 538,100 |
| Apr 18, 2024 | 6.90 | 7.02 | 6.81 | 6.88 | 6.71 | 564,600 |
| Apr 17, 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.73 | 797,200 |
| Apr 16, 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.71 | 881,400 |
| Apr 15, 2024 | 6.81 | 6.90 | 6.74 | 6.83 | 6.66 | 1,142,000 |
| Apr 12, 2024 | 7.05 | 7.06 | 6.74 | 6.78 | 6.61 | 858,300 |
| Apr 11, 2024 | 7.06 | 7.13 | 6.95 | 7.08 | 6.91 | 941,100 |
| Apr 10, 2024 | 6.97 | 7.01 | 6.84 | 7.00 | 6.83 | 919,300 |
| Apr 9, 2024 | 6.98 | 7.18 | 6.94 | 7.13 | 6.96 | 1,156,700 |
| Apr 8, 2024 | 6.94 | 7.02 | 6.83 | 6.98 | 6.81 | 1,510,300 |
| Apr 5, 2024 | 6.86 | 6.91 | 6.80 | 6.89 | 6.72 | 710,700 |
| Apr 4, 2024 | 7.25 | 7.30 | 6.89 | 6.89 | 6.72 | 1,129,200 |
| Apr 3, 2024 | 6.97 | 7.21 | 6.97 | 7.17 | 7.00 | 2,329,600 |
| Apr 2, 2024 | 7.03 | 7.12 | 6.91 | 6.96 | 6.79 | 1,340,600 |
| Apr 1, 2024 | 7.06 | 7.20 | 6.99 | 7.17 | 7.00 | 828,800 |
| Mar 28, 2024 | 6.98 | 7.14 | 6.98 | 7.05 | 6.88 | 486,200 |
| Mar 27, 2024 | 6.98 | 7.04 | 6.82 | 6.99 | 6.82 | 750,700 |
| Mar 26, 2024 | 6.82 | 7.00 | 6.66 | 6.94 | 6.77 | 2,144,900 |
| Mar 25, 2024 | 6.94 | 6.98 | 6.71 | 6.79 | 6.62 | 840,500 |
| Mar 22, 2024 | 7.00 | 7.14 | 6.89 | 6.91 | 6.74 | 1,214,200 |
| Mar 21, 2024 | 0.10 Dividend | |||||
| Mar 21, 2024 | 7.04 | 7.13 | 6.97 | 6.99 | 6.82 | 875,700 |
| Mar 20, 2024 | 7.11 | 7.14 | 7.02 | 7.10 | 6.83 | 813,200 |
| Mar 19, 2024 | 7.01 | 7.15 | 6.95 | 7.14 | 6.87 | 934,200 |
| Mar 18, 2024 | 7.18 | 7.18 | 7.01 | 7.05 | 6.78 | 811,700 |
| Mar 15, 2024 | 7.07 | 7.28 | 7.05 | 7.15 | 6.88 | 4,478,900 |
| Mar 14, 2024 | 7.24 | 7.24 | 7.00 | 7.07 | 6.80 | 728,500 |
| Mar 13, 2024 | 7.12 | 7.32 | 7.11 | 7.24 | 6.96 | 811,400 |
| Mar 12, 2024 | 7.27 | 7.27 | 6.97 | 7.11 | 6.84 | 1,087,900 |
| Mar 11, 2024 | 7.12 | 7.31 | 7.12 | 7.27 | 6.99 | 770,300 |
| Mar 8, 2024 | 7.12 | 7.27 | 7.01 | 7.16 | 6.89 | 773,500 |
| Mar 7, 2024 | 6.86 | 7.17 | 6.81 | 7.08 | 6.81 | 984,600 |
| Mar 6, 2024 | 6.92 | 6.95 | 6.64 | 6.78 | 6.52 | 926,300 |
| Mar 5, 2024 | 6.57 | 6.90 | 6.25 | 6.84 | 6.58 | 1,869,500 |
| Mar 4, 2024 | 7.48 | 7.50 | 6.27 | 6.65 | 6.40 | 2,807,700 |
| Mar 1, 2024 | 7.40 | 7.69 | 7.31 | 7.56 | 7.27 | 1,084,400 |
| Feb 29, 2024 | 7.43 | 7.55 | 7.32 | 7.41 | 7.13 | 1,014,200 |
| Feb 28, 2024 | 7.45 | 7.56 | 7.29 | 7.32 | 7.04 | 992,300 |
| Feb 27, 2024 | 6.90 | 7.65 | 6.78 | 7.51 | 7.22 | 1,656,700 |
| Feb 26, 2024 | 6.75 | 7.05 | 6.43 | 6.95 | 6.68 | 1,810,100 |
| Feb 23, 2024 | 7.16 | 7.25 | 7.07 | 7.20 | 6.93 | 1,206,400 |
| Feb 22, 2024 | 7.32 | 7.33 | 7.18 | 7.25 | 6.97 | 727,100 |
| Feb 21, 2024 | 7.47 | 7.49 | 7.25 | 7.28 | 7.00 | 607,300 |
| Feb 20, 2024 | 7.62 | 7.62 | 7.39 | 7.54 | 7.25 | 1,175,000 |
| Feb 16, 2024 | 7.76 | 7.81 | 7.64 | 7.66 | 7.37 | 1,134,600 |
| Feb 15, 2024 | 7.70 | 7.80 | 7.69 | 7.76 | 7.46 | 983,100 |
| Feb 14, 2024 | 7.47 | 7.72 | 7.46 | 7.66 | 7.37 | 1,054,000 |
| Feb 13, 2024 | 7.34 | 7.50 | 7.19 | 7.36 | 7.08 | 739,600 |
| Feb 12, 2024 | 7.34 | 7.68 | 7.34 | 7.55 | 7.26 | 569,500 |
| Feb 9, 2024 | 7.29 | 7.38 | 7.16 | 7.35 | 7.07 | 567,600 |
| Feb 8, 2024 | 7.20 | 7.31 | 7.13 | 7.30 | 7.02 | 602,000 |
| Feb 7, 2024 | 7.31 | 7.36 | 7.17 | 7.26 | 6.98 | 421,200 |
| Feb 6, 2024 | 7.07 | 7.30 | 7.01 | 7.29 | 7.01 | 756,800 |
| Feb 5, 2024 | 7.11 | 7.13 | 7.01 | 7.07 | 6.80 | 976,100 |
| Feb 2, 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 6.90 | 544,200 |
| Feb 1, 2024 | 7.24 | 7.42 | 7.12 | 7.27 | 6.99 | 608,000 |
| Jan 31, 2024 | 7.40 | 7.47 | 7.19 | 7.22 | 6.94 | 844,800 |
| Jan 30, 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.18 | 512,900 |
| Jan 29, 2024 | 7.52 | 7.59 | 7.43 | 7.58 | 7.29 | 720,500 |
| Jan 26, 2024 | 7.61 | 7.66 | 7.50 | 7.53 | 7.24 | 343,700 |
| Jan 25, 2024 | 7.52 | 7.60 | 7.46 | 7.58 | 7.29 | 486,400 |
| Jan 24, 2024 | 7.61 | 7.61 | 7.38 | 7.46 | 7.18 | 630,000 |
| Jan 23, 2024 | 7.53 | 7.67 | 7.39 | 7.49 | 7.20 | 545,500 |
| Jan 22, 2024 | 7.32 | 7.56 | 7.29 | 7.42 | 7.14 | 815,300 |
| Jan 19, 2024 | 7.35 | 7.43 | 7.22 | 7.42 | 7.14 | 535,600 |
| Jan 18, 2024 | 7.11 | 7.42 | 7.06 | 7.30 | 7.02 | 1,119,100 |
| Jan 17, 2024 | 7.54 | 7.65 | 7.36 | 7.45 | 7.17 | 740,800 |
| Jan 16, 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.37 | 671,000 |
| Jan 12, 2024 | 7.87 | 7.96 | 7.69 | 7.70 | 7.41 | 448,300 |
| Jan 11, 2024 | 7.96 | 7.98 | 7.85 | 7.86 | 7.56 | 694,700 |
| Jan 10, 2024 | 7.90 | 7.99 | 7.90 | 7.95 | 7.65 | 389,700 |
| Jan 9, 2024 | 8.04 | 8.06 | 7.90 | 7.91 | 7.61 | 510,300 |
| Jan 8, 2024 | 7.90 | 8.28 | 7.90 | 8.16 | 7.85 | 680,800 |
| Jan 5, 2024 | 7.86 | 7.93 | 7.81 | 7.87 | 7.57 | 609,700 |
| Jan 4, 2024 | 8.03 | 8.04 | 7.91 | 7.94 | 7.64 | 923,100 |
| Jan 3, 2024 | 8.30 | 8.30 | 7.91 | 7.97 | 7.67 | 968,000 |
| Jan 2, 2024 | 8.70 | 8.74 | 8.31 | 8.42 | 8.10 | 1,131,800 |
| Dec 29, 2023 | 8.62 | 8.77 | 8.58 | 8.72 | 8.39 | 691,400 |
| Dec 28, 2023 | 8.46 | 8.62 | 8.46 | 8.62 | 8.29 | 880,700 |
| Dec 27, 2023 | 8.62 | 8.62 | 8.40 | 8.55 | 8.22 | 635,900 |
| Dec 26, 2023 | 8.59 | 8.65 | 8.51 | 8.64 | 8.31 | 411,400 |
| Dec 22, 2023 | 8.54 | 8.70 | 8.48 | 8.61 | 8.28 | 816,600 |
| Dec 21, 2023 | 8.64 | 8.67 | 8.47 | 8.55 | 8.22 | 624,300 |
| Dec 20, 2023 | 8.77 | 8.84 | 8.55 | 8.55 | 8.22 | 1,070,100 |
| Dec 19, 2023 | 8.48 | 8.79 | 8.48 | 8.76 | 8.43 | 942,300 |
| Dec 18, 2023 | 8.66 | 8.81 | 8.47 | 8.63 | 8.30 | 585,300 |
| Dec 15, 2023 | 8.97 | 8.97 | 8.60 | 8.67 | 8.34 | 3,000,400 |
| Dec 14, 2023 | 9.00 | 9.23 | 8.93 | 8.96 | 8.62 | 1,226,800 |
| Dec 13, 2023 | 8.44 | 8.89 | 8.38 | 8.87 | 8.53 | 1,084,700 |
| Dec 12, 2023 | 8.35 | 8.45 | 8.23 | 8.44 | 8.12 | 633,100 |
| Dec 11, 2023 | 8.22 | 8.39 | 8.22 | 8.33 | 8.01 | 566,600 |
| Dec 8, 2023 | 8.35 | 8.39 | 8.19 | 8.24 | 7.93 | 630,700 |
| Dec 7, 2023 | 8.20 | 8.41 | 8.13 | 8.41 | 8.09 | 837,800 |
| Dec 6, 2023 | 8.50 | 8.52 | 8.14 | 8.22 | 7.91 | 1,057,200 |
| Dec 5, 2023 | 8.31 | 8.40 | 8.20 | 8.37 | 8.05 | 853,500 |
| Dec 4, 2023 | 8.68 | 8.70 | 8.28 | 8.35 | 8.03 | 1,097,500 |
| Dec 1, 2023 | 8.71 | 8.85 | 8.40 | 8.78 | 8.45 | 1,112,000 |
| Nov 30, 2023 | 8.60 | 8.76 | 8.44 | 8.69 | 8.36 | 1,147,100 |
| Nov 29, 2023 | 8.55 | 8.74 | 8.50 | 8.59 | 8.26 | 721,200 |
| Nov 28, 2023 | 8.46 | 8.67 | 8.41 | 8.48 | 8.16 | 891,900 |
| Nov 27, 2023 | 8.45 | 8.64 | 8.44 | 8.49 | 8.17 | 836,000 |
| Nov 24, 2023 | 8.45 | 8.61 | 8.45 | 8.52 | 8.19 | 194,400 |
| Nov 22, 2023 | 8.72 | 8.82 | 8.45 | 8.45 | 8.13 | 1,058,100 |
| Nov 21, 2023 | 8.82 | 8.91 | 8.58 | 8.68 | 8.35 | 958,300 |
| Nov 20, 2023 | 8.34 | 8.59 | 8.31 | 8.49 | 8.17 | 1,086,400 |
| Nov 17, 2023 | 8.07 | 8.41 | 8.02 | 8.34 | 8.02 | 811,600 |
| Nov 16, 2023 | 8.22 | 8.22 | 7.95 | 8.04 | 7.73 | 687,500 |
| Nov 15, 2023 | 8.18 | 8.31 | 8.12 | 8.16 | 7.85 | 837,200 |
| Nov 14, 2023 | 8.00 | 8.34 | 7.93 | 8.15 | 7.84 | 863,800 |
| Nov 13, 2023 | 7.88 | 8.00 | 7.74 | 7.74 | 7.44 | 884,400 |
| Nov 10, 2023 | 7.68 | 7.98 | 7.62 | 7.86 | 7.56 | 708,600 |
| Nov 9, 2023 | 8.00 | 8.02 | 7.58 | 7.66 | 7.37 | 1,114,700 |
| Nov 8, 2023 | 8.26 | 8.36 | 7.70 | 8.01 | 7.70 | 1,348,000 |
| Nov 7, 2023 | 8.60 | 8.77 | 8.55 | 8.69 | 8.36 | 922,700 |
| Nov 6, 2023 | 8.74 | 8.74 | 8.43 | 8.58 | 8.25 | 543,100 |
| Nov 3, 2023 | 8.70 | 8.81 | 8.61 | 8.73 | 8.40 | 763,200 |
| Nov 2, 2023 | 8.47 | 8.60 | 8.40 | 8.54 | 8.21 | 803,500 |
| Nov 1, 2023 | 8.37 | 8.42 | 8.22 | 8.33 | 8.01 | 1,094,000 |
| Oct 31, 2023 | 8.53 | 8.65 | 8.29 | 8.40 | 8.08 | 811,300 |
| Oct 30, 2023 | 8.49 | 8.61 | 8.32 | 8.55 | 8.22 | 424,300 |
| Oct 27, 2023 | 8.56 | 8.58 | 8.26 | 8.40 | 8.08 | 914,200 |
| Oct 26, 2023 | 8.58 | 8.59 | 8.31 | 8.49 | 8.17 | 586,800 |
| Oct 25, 2023 | 8.79 | 8.82 | 8.50 | 8.52 | 8.19 | 906,900 |
| Oct 24, 2023 | 8.78 | 9.10 | 8.74 | 8.89 | 8.55 | 999,300 |
| Oct 23, 2023 | 8.74 | 8.90 | 8.61 | 8.72 | 8.39 | 653,600 |
| Oct 20, 2023 | 8.43 | 8.92 | 8.42 | 8.88 | 8.54 | 869,200 |
| Oct 19, 2023 | 9.48 | 9.55 | 8.30 | 8.41 | 8.09 | 1,765,800 |
| Oct 18, 2023 | 9.62 | 9.64 | 9.51 | 9.51 | 9.15 | 503,400 |
Related Tickers
EA Electronic Arts Inc.
144.20
-0.58%
DDI DoubleDown Interactive Co., Ltd.
14.90
+0.13%
SOHU Sohu.com Limited
14.33
+1.27%
TTWO Take-Two Interactive Software, Inc.
154.79
-0.08%
GMGI Golden Matrix Group, Inc.
2.4300
+2.97%
NTES NetEase, Inc.
79.73
-2.60%
SKLZ Skillz Inc.
5.48
+1.48%
MYPS PLAYSTUDIOS, Inc.
1.4800
-1.99%
RBLX Roblox Corporation
39.86
-3.70%
BILI Bilibili Inc.
19.46
-5.49%