NasdaqGS - Delayed Quote • USD
Playtika Holding Corp. (PLTK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:07 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 523,200 |
| Apr 24, 2024 | 7.07 | 7.14 | 6.98 | 7.12 | 7.12 | 835,000 |
| Apr 23, 2024 | 6.93 | 7.12 | 6.91 | 7.05 | 7.05 | 737,000 |
| Apr 22, 2024 | 6.91 | 7.00 | 6.84 | 6.95 | 6.95 | 742,700 |
| Apr 19, 2024 | 6.84 | 6.91 | 6.78 | 6.88 | 6.88 | 538,100 |
| Apr 18, 2024 | 6.90 | 7.02 | 6.81 | 6.88 | 6.88 | 564,600 |
| Apr 17, 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.90 | 797,200 |
| Apr 16, 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.88 | 881,400 |
| Apr 15, 2024 | 6.81 | 6.90 | 6.74 | 6.83 | 6.83 | 1,142,000 |
| Apr 12, 2024 | 7.05 | 7.06 | 6.74 | 6.78 | 6.78 | 858,300 |
| Apr 11, 2024 | 7.06 | 7.13 | 6.95 | 7.08 | 7.08 | 941,100 |
| Apr 10, 2024 | 6.97 | 7.01 | 6.84 | 7.00 | 7.00 | 919,300 |
| Apr 9, 2024 | 6.98 | 7.18 | 6.94 | 7.13 | 7.13 | 1,156,700 |
| Apr 8, 2024 | 6.94 | 7.02 | 6.83 | 6.98 | 6.98 | 1,510,300 |
| Apr 5, 2024 | 6.86 | 6.91 | 6.80 | 6.89 | 6.89 | 710,700 |
| Apr 4, 2024 | 7.25 | 7.30 | 6.89 | 6.89 | 6.89 | 1,129,200 |
| Apr 3, 2024 | 6.97 | 7.21 | 6.97 | 7.17 | 7.17 | 2,329,600 |
| Apr 2, 2024 | 7.03 | 7.12 | 6.91 | 6.96 | 6.96 | 1,340,600 |
| Apr 1, 2024 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | 828,800 |
| Mar 28, 2024 | 6.98 | 7.14 | 6.98 | 7.05 | 7.05 | 486,200 |
| Mar 27, 2024 | 6.98 | 7.04 | 6.82 | 6.99 | 6.99 | 750,700 |
| Mar 26, 2024 | 6.82 | 7.00 | 6.66 | 6.94 | 6.94 | 2,144,900 |
| Mar 25, 2024 | 6.94 | 6.98 | 6.71 | 6.79 | 6.79 | 840,500 |
| Mar 22, 2024 | 7.00 | 7.14 | 6.89 | 6.91 | 6.91 | 1,214,200 |
| Mar 21, 2024 | 0.10 Dividend | |||||
| Mar 21, 2024 | 7.04 | 7.13 | 6.97 | 6.99 | 6.99 | 875,700 |
| Mar 20, 2024 | 7.11 | 7.14 | 7.02 | 7.10 | 7.00 | 813,200 |
| Mar 19, 2024 | 7.01 | 7.15 | 6.95 | 7.14 | 7.04 | 934,200 |
| Mar 18, 2024 | 7.18 | 7.18 | 7.01 | 7.05 | 6.95 | 811,700 |
| Mar 15, 2024 | 7.07 | 7.28 | 7.05 | 7.15 | 7.05 | 4,478,900 |
| Mar 14, 2024 | 7.24 | 7.24 | 7.00 | 7.07 | 6.97 | 728,500 |
| Mar 13, 2024 | 7.12 | 7.32 | 7.11 | 7.24 | 7.14 | 811,400 |
| Mar 12, 2024 | 7.27 | 7.27 | 6.97 | 7.11 | 7.01 | 1,087,900 |
| Mar 11, 2024 | 7.12 | 7.31 | 7.12 | 7.27 | 7.17 | 770,300 |
| Mar 8, 2024 | 7.12 | 7.27 | 7.01 | 7.16 | 7.06 | 773,500 |
| Mar 7, 2024 | 6.86 | 7.17 | 6.81 | 7.08 | 6.98 | 984,600 |
| Mar 6, 2024 | 6.92 | 6.95 | 6.64 | 6.78 | 6.68 | 926,300 |
| Mar 5, 2024 | 6.57 | 6.90 | 6.25 | 6.84 | 6.74 | 1,869,500 |
| Mar 4, 2024 | 7.48 | 7.50 | 6.27 | 6.65 | 6.56 | 2,807,700 |
| Mar 1, 2024 | 7.40 | 7.69 | 7.31 | 7.56 | 7.45 | 1,084,400 |
| Feb 29, 2024 | 7.43 | 7.55 | 7.32 | 7.41 | 7.31 | 1,014,200 |
| Feb 28, 2024 | 7.45 | 7.56 | 7.29 | 7.32 | 7.22 | 992,300 |
| Feb 27, 2024 | 6.90 | 7.65 | 6.78 | 7.51 | 7.40 | 1,656,700 |
| Feb 26, 2024 | 6.75 | 7.05 | 6.43 | 6.95 | 6.85 | 1,810,100 |
| Feb 23, 2024 | 7.16 | 7.25 | 7.07 | 7.20 | 7.10 | 1,206,400 |
| Feb 22, 2024 | 7.32 | 7.33 | 7.18 | 7.25 | 7.15 | 727,100 |
| Feb 21, 2024 | 7.47 | 7.49 | 7.25 | 7.28 | 7.18 | 607,300 |
| Feb 20, 2024 | 7.62 | 7.62 | 7.39 | 7.54 | 7.43 | 1,175,000 |
| Feb 16, 2024 | 7.76 | 7.81 | 7.64 | 7.66 | 7.55 | 1,134,600 |
| Feb 15, 2024 | 7.70 | 7.80 | 7.69 | 7.76 | 7.65 | 983,100 |
| Feb 14, 2024 | 7.47 | 7.72 | 7.46 | 7.66 | 7.55 | 1,054,000 |
| Feb 13, 2024 | 7.34 | 7.50 | 7.19 | 7.36 | 7.26 | 739,600 |
| Feb 12, 2024 | 7.34 | 7.68 | 7.34 | 7.55 | 7.44 | 569,500 |
| Feb 9, 2024 | 7.29 | 7.38 | 7.16 | 7.35 | 7.25 | 567,600 |
| Feb 8, 2024 | 7.20 | 7.31 | 7.13 | 7.30 | 7.20 | 602,000 |
| Feb 7, 2024 | 7.31 | 7.36 | 7.17 | 7.26 | 7.16 | 421,200 |
| Feb 6, 2024 | 7.07 | 7.30 | 7.01 | 7.29 | 7.19 | 756,800 |
| Feb 5, 2024 | 7.11 | 7.13 | 7.01 | 7.07 | 6.97 | 976,100 |
| Feb 2, 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 7.07 | 544,200 |
| Feb 1, 2024 | 7.24 | 7.42 | 7.12 | 7.27 | 7.17 | 608,000 |
| Jan 31, 2024 | 7.40 | 7.47 | 7.19 | 7.22 | 7.12 | 844,800 |
| Jan 30, 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.35 | 512,900 |
| Jan 29, 2024 | 7.52 | 7.59 | 7.43 | 7.58 | 7.47 | 720,500 |
| Jan 26, 2024 | 7.61 | 7.66 | 7.50 | 7.53 | 7.42 | 343,700 |
| Jan 25, 2024 | 7.52 | 7.60 | 7.46 | 7.58 | 7.47 | 486,400 |
| Jan 24, 2024 | 7.61 | 7.61 | 7.38 | 7.46 | 7.35 | 630,000 |
| Jan 23, 2024 | 7.53 | 7.67 | 7.39 | 7.49 | 7.38 | 545,500 |
| Jan 22, 2024 | 7.32 | 7.56 | 7.29 | 7.42 | 7.32 | 815,300 |
| Jan 19, 2024 | 7.35 | 7.43 | 7.22 | 7.42 | 7.32 | 535,600 |
| Jan 18, 2024 | 7.11 | 7.42 | 7.06 | 7.30 | 7.20 | 1,119,100 |
| Jan 17, 2024 | 7.54 | 7.65 | 7.36 | 7.45 | 7.35 | 740,800 |
| Jan 16, 2024 | 7.62 | 7.68 | 7.51 | 7.66 | 7.55 | 671,000 |
| Jan 12, 2024 | 7.87 | 7.96 | 7.69 | 7.70 | 7.59 | 448,300 |
| Jan 11, 2024 | 7.96 | 7.98 | 7.85 | 7.86 | 7.75 | 694,700 |
| Jan 10, 2024 | 7.90 | 7.99 | 7.90 | 7.95 | 7.84 | 389,700 |
| Jan 9, 2024 | 8.04 | 8.06 | 7.90 | 7.91 | 7.80 | 510,300 |
| Jan 8, 2024 | 7.90 | 8.28 | 7.90 | 8.16 | 8.05 | 680,800 |
| Jan 5, 2024 | 7.86 | 7.93 | 7.81 | 7.87 | 7.76 | 609,700 |
| Jan 4, 2024 | 8.03 | 8.04 | 7.91 | 7.94 | 7.83 | 923,100 |
| Jan 3, 2024 | 8.30 | 8.30 | 7.91 | 7.97 | 7.86 | 968,000 |
| Jan 2, 2024 | 8.70 | 8.74 | 8.31 | 8.42 | 8.30 | 1,131,800 |
| Dec 29, 2023 | 8.62 | 8.77 | 8.58 | 8.72 | 8.60 | 691,400 |
| Dec 28, 2023 | 8.46 | 8.62 | 8.46 | 8.62 | 8.50 | 880,700 |
| Dec 27, 2023 | 8.62 | 8.62 | 8.40 | 8.55 | 8.43 | 635,900 |
| Dec 26, 2023 | 8.59 | 8.65 | 8.51 | 8.64 | 8.52 | 411,400 |
| Dec 22, 2023 | 8.54 | 8.70 | 8.48 | 8.61 | 8.49 | 816,600 |
| Dec 21, 2023 | 8.64 | 8.67 | 8.47 | 8.55 | 8.43 | 624,300 |
| Dec 20, 2023 | 8.77 | 8.84 | 8.55 | 8.55 | 8.43 | 1,070,100 |
| Dec 19, 2023 | 8.48 | 8.79 | 8.48 | 8.76 | 8.64 | 942,300 |
| Dec 18, 2023 | 8.66 | 8.81 | 8.47 | 8.63 | 8.51 | 585,300 |
| Dec 15, 2023 | 8.97 | 8.97 | 8.60 | 8.67 | 8.55 | 3,000,400 |
| Dec 14, 2023 | 9.00 | 9.23 | 8.93 | 8.96 | 8.83 | 1,226,800 |
| Dec 13, 2023 | 8.44 | 8.89 | 8.38 | 8.87 | 8.75 | 1,084,700 |
| Dec 12, 2023 | 8.35 | 8.45 | 8.23 | 8.44 | 8.32 | 633,100 |
| Dec 11, 2023 | 8.22 | 8.39 | 8.22 | 8.33 | 8.21 | 566,600 |
| Dec 8, 2023 | 8.35 | 8.39 | 8.19 | 8.24 | 8.12 | 630,700 |
| Dec 7, 2023 | 8.20 | 8.41 | 8.13 | 8.41 | 8.29 | 837,800 |
| Dec 6, 2023 | 8.50 | 8.52 | 8.14 | 8.22 | 8.10 | 1,057,200 |
| Dec 5, 2023 | 8.31 | 8.40 | 8.20 | 8.37 | 8.25 | 853,500 |
| Dec 4, 2023 | 8.68 | 8.70 | 8.28 | 8.35 | 8.23 | 1,097,500 |
| Dec 1, 2023 | 8.71 | 8.85 | 8.40 | 8.78 | 8.66 | 1,112,000 |
| Nov 30, 2023 | 8.60 | 8.76 | 8.44 | 8.69 | 8.57 | 1,147,100 |
| Nov 29, 2023 | 8.55 | 8.74 | 8.50 | 8.59 | 8.47 | 721,200 |
| Nov 28, 2023 | 8.46 | 8.67 | 8.41 | 8.48 | 8.36 | 891,900 |
| Nov 27, 2023 | 8.45 | 8.64 | 8.44 | 8.49 | 8.37 | 836,000 |
| Nov 24, 2023 | 8.45 | 8.61 | 8.45 | 8.52 | 8.40 | 194,400 |
| Nov 22, 2023 | 8.72 | 8.82 | 8.45 | 8.45 | 8.33 | 1,058,100 |
| Nov 21, 2023 | 8.82 | 8.91 | 8.58 | 8.68 | 8.56 | 958,300 |
| Nov 20, 2023 | 8.34 | 8.59 | 8.31 | 8.49 | 8.37 | 1,086,400 |
| Nov 17, 2023 | 8.07 | 8.41 | 8.02 | 8.34 | 8.22 | 811,600 |
| Nov 16, 2023 | 8.22 | 8.22 | 7.95 | 8.04 | 7.93 | 687,500 |
| Nov 15, 2023 | 8.18 | 8.31 | 8.12 | 8.16 | 8.05 | 837,200 |
| Nov 14, 2023 | 8.00 | 8.34 | 7.93 | 8.15 | 8.04 | 863,800 |
| Nov 13, 2023 | 7.88 | 8.00 | 7.74 | 7.74 | 7.63 | 884,400 |
| Nov 10, 2023 | 7.68 | 7.98 | 7.62 | 7.86 | 7.75 | 708,600 |
| Nov 9, 2023 | 8.00 | 8.02 | 7.58 | 7.66 | 7.55 | 1,114,700 |
| Nov 8, 2023 | 8.26 | 8.36 | 7.70 | 8.01 | 7.90 | 1,348,000 |
| Nov 7, 2023 | 8.60 | 8.77 | 8.55 | 8.69 | 8.57 | 922,700 |
| Nov 6, 2023 | 8.74 | 8.74 | 8.43 | 8.58 | 8.46 | 543,100 |
| Nov 3, 2023 | 8.70 | 8.81 | 8.61 | 8.73 | 8.61 | 763,200 |
| Nov 2, 2023 | 8.47 | 8.60 | 8.40 | 8.54 | 8.42 | 803,500 |
| Nov 1, 2023 | 8.37 | 8.42 | 8.22 | 8.33 | 8.21 | 1,094,000 |
| Oct 31, 2023 | 8.53 | 8.65 | 8.29 | 8.40 | 8.28 | 811,300 |
| Oct 30, 2023 | 8.49 | 8.61 | 8.32 | 8.55 | 8.43 | 424,300 |
| Oct 27, 2023 | 8.56 | 8.58 | 8.26 | 8.40 | 8.28 | 914,200 |
| Oct 26, 2023 | 8.58 | 8.59 | 8.31 | 8.49 | 8.37 | 586,800 |
| Oct 25, 2023 | 8.79 | 8.82 | 8.50 | 8.52 | 8.40 | 906,900 |
| Oct 24, 2023 | 8.78 | 9.10 | 8.74 | 8.89 | 8.76 | 999,300 |
| Oct 23, 2023 | 8.74 | 8.90 | 8.61 | 8.72 | 8.60 | 653,600 |
| Oct 20, 2023 | 8.43 | 8.92 | 8.42 | 8.88 | 8.75 | 869,200 |
| Oct 19, 2023 | 9.48 | 9.55 | 8.30 | 8.41 | 8.29 | 1,765,800 |
| Oct 18, 2023 | 9.62 | 9.64 | 9.51 | 9.51 | 9.38 | 503,400 |
| Oct 17, 2023 | 9.44 | 9.70 | 9.44 | 9.68 | 9.54 | 624,900 |
| Oct 16, 2023 | 9.31 | 9.62 | 9.29 | 9.54 | 9.41 | 1,447,500 |
| Oct 13, 2023 | 9.43 | 9.50 | 9.36 | 9.40 | 9.27 | 710,900 |
| Oct 12, 2023 | 9.59 | 9.59 | 9.42 | 9.43 | 9.30 | 586,500 |
| Oct 11, 2023 | 9.62 | 9.69 | 9.46 | 9.61 | 9.47 | 621,600 |
| Oct 10, 2023 | 9.26 | 9.65 | 9.26 | 9.60 | 9.46 | 943,200 |
| Oct 9, 2023 | 9.18 | 9.31 | 8.94 | 9.24 | 9.11 | 1,126,700 |
| Oct 6, 2023 | 9.15 | 9.52 | 9.15 | 9.45 | 9.32 | 654,000 |
| Oct 5, 2023 | 9.39 | 9.39 | 9.18 | 9.23 | 9.10 | 668,400 |
| Oct 4, 2023 | 9.79 | 9.82 | 9.24 | 9.39 | 9.26 | 1,408,200 |
| Oct 3, 2023 | 9.60 | 9.87 | 9.60 | 9.80 | 9.66 | 1,200,100 |
| Oct 2, 2023 | 9.63 | 9.72 | 9.45 | 9.68 | 9.54 | 733,500 |
| Sep 29, 2023 | 9.64 | 9.71 | 9.59 | 9.63 | 9.49 | 591,800 |
| Sep 28, 2023 | 9.52 | 9.63 | 9.42 | 9.56 | 9.43 | 739,100 |
| Sep 27, 2023 | 9.52 | 9.68 | 9.47 | 9.55 | 9.42 | 536,600 |
| Sep 26, 2023 | 9.82 | 9.85 | 9.59 | 9.59 | 9.45 | 891,700 |
| Sep 25, 2023 | 9.84 | 10.28 | 9.79 | 9.89 | 9.75 | 1,170,400 |
| Sep 22, 2023 | 9.94 | 10.21 | 9.91 | 9.93 | 9.79 | 1,082,200 |
| Sep 21, 2023 | 10.10 | 10.17 | 9.84 | 9.84 | 9.70 | 1,332,700 |
| Sep 20, 2023 | 9.84 | 10.20 | 9.78 | 10.12 | 9.98 | 1,418,000 |
| Sep 19, 2023 | 10.11 | 10.20 | 9.73 | 9.80 | 9.66 | 885,800 |
| Sep 18, 2023 | 10.39 | 10.49 | 10.05 | 10.11 | 9.97 | 1,413,400 |
| Sep 15, 2023 | 10.40 | 10.84 | 10.25 | 10.45 | 10.30 | 9,086,900 |
| Sep 14, 2023 | 10.08 | 10.39 | 10.08 | 10.22 | 10.08 | 971,800 |
| Sep 13, 2023 | 10.09 | 10.22 | 10.01 | 10.02 | 9.88 | 926,800 |
| Sep 12, 2023 | 10.00 | 10.27 | 10.00 | 10.02 | 9.88 | 1,027,600 |
| Sep 11, 2023 | 9.50 | 10.01 | 9.50 | 10.00 | 9.86 | 1,923,100 |
| Sep 8, 2023 | 9.44 | 9.48 | 9.33 | 9.39 | 9.26 | 628,000 |
| Sep 7, 2023 | 9.42 | 9.49 | 9.32 | 9.41 | 9.28 | 590,100 |
| Sep 6, 2023 | 9.66 | 9.67 | 9.49 | 9.57 | 9.44 | 588,300 |
| Sep 5, 2023 | 9.76 | 9.90 | 9.67 | 9.69 | 9.55 | 912,200 |
| Sep 1, 2023 | 9.77 | 9.89 | 9.64 | 9.84 | 9.70 | 895,200 |
| Aug 31, 2023 | 9.65 | 9.78 | 9.61 | 9.76 | 9.62 | 777,900 |
| Aug 30, 2023 | 9.59 | 9.64 | 9.51 | 9.63 | 9.49 | 777,700 |
| Aug 29, 2023 | 9.38 | 9.65 | 9.31 | 9.59 | 9.45 | 870,500 |
| Aug 28, 2023 | 9.83 | 9.90 | 9.30 | 9.38 | 9.25 | 1,264,500 |
| Aug 25, 2023 | 9.98 | 9.98 | 9.77 | 9.79 | 9.65 | 1,284,300 |
| Aug 24, 2023 | 9.97 | 10.00 | 9.84 | 9.91 | 9.77 | 756,500 |
| Aug 23, 2023 | 9.85 | 10.01 | 9.81 | 9.95 | 9.81 | 631,700 |
| Aug 22, 2023 | 9.67 | 9.88 | 9.65 | 9.81 | 9.67 | 886,700 |
| Aug 21, 2023 | 9.30 | 9.65 | 9.30 | 9.64 | 9.50 | 852,200 |
| Aug 18, 2023 | 9.50 | 9.60 | 9.36 | 9.39 | 9.26 | 852,500 |
| Aug 17, 2023 | 9.81 | 9.85 | 9.57 | 9.64 | 9.50 | 1,159,600 |
| Aug 16, 2023 | 9.70 | 9.84 | 9.66 | 9.81 | 9.67 | 864,400 |
| Aug 15, 2023 | 9.87 | 9.90 | 9.65 | 9.74 | 9.60 | 1,081,800 |
| Aug 14, 2023 | 9.77 | 9.97 | 9.66 | 9.95 | 9.81 | 1,629,800 |
| Aug 11, 2023 | 9.88 | 9.94 | 9.61 | 9.78 | 9.64 | 1,198,400 |
| Aug 10, 2023 | 10.09 | 10.09 | 9.78 | 9.91 | 9.77 | 2,290,700 |
| Aug 9, 2023 | 10.00 | 10.01 | 9.89 | 10.00 | 9.86 | 2,028,800 |
| Aug 8, 2023 | 10.90 | 10.97 | 9.84 | 10.09 | 9.95 | 2,114,300 |
| Aug 7, 2023 | 11.16 | 11.18 | 10.86 | 11.12 | 10.96 | 1,447,900 |
| Aug 4, 2023 | 11.42 | 11.42 | 11.07 | 11.18 | 11.02 | 1,307,500 |
| Aug 3, 2023 | 11.34 | 11.39 | 11.24 | 11.33 | 11.17 | 752,800 |
| Aug 2, 2023 | 11.75 | 11.75 | 11.31 | 11.47 | 11.31 | 875,300 |
| Aug 1, 2023 | 11.86 | 11.90 | 11.68 | 11.88 | 11.71 | 560,100 |
| Jul 31, 2023 | 11.80 | 12.07 | 11.80 | 11.94 | 11.77 | 621,900 |
| Jul 28, 2023 | 12.22 | 12.31 | 11.73 | 11.84 | 11.67 | 1,564,300 |
| Jul 27, 2023 | 12.32 | 12.48 | 12.15 | 12.20 | 12.03 | 1,276,900 |
| Jul 26, 2023 | 12.20 | 12.28 | 12.14 | 12.26 | 12.09 | 833,500 |
| Jul 25, 2023 | 12.52 | 12.52 | 12.31 | 12.34 | 12.17 | 655,800 |
| Jul 24, 2023 | 12.25 | 12.35 | 12.07 | 12.20 | 12.03 | 601,800 |
| Jul 21, 2023 | 12.49 | 12.50 | 12.18 | 12.25 | 12.08 | 743,500 |
| Jul 20, 2023 | 12.25 | 12.40 | 12.17 | 12.37 | 12.20 | 846,400 |
| Jul 19, 2023 | 12.54 | 12.60 | 12.26 | 12.36 | 12.19 | 435,500 |
| Jul 18, 2023 | 12.48 | 12.55 | 12.40 | 12.44 | 12.26 | 475,000 |
| Jul 17, 2023 | 12.55 | 12.65 | 12.48 | 12.56 | 12.38 | 591,100 |
| Jul 14, 2023 | 12.66 | 12.69 | 12.47 | 12.54 | 12.36 | 682,400 |
| Jul 13, 2023 | 12.84 | 12.90 | 12.66 | 12.68 | 12.50 | 553,100 |
| Jul 12, 2023 | 12.82 | 12.89 | 12.54 | 12.71 | 12.53 | 1,457,700 |
| Jul 11, 2023 | 12.57 | 12.83 | 12.48 | 12.73 | 12.55 | 1,399,600 |
| Jul 10, 2023 | 12.00 | 12.60 | 11.97 | 12.50 | 12.32 | 1,068,700 |
| Jul 7, 2023 | 12.27 | 12.39 | 11.78 | 12.00 | 11.83 | 2,100,600 |
| Jul 6, 2023 | 11.45 | 11.60 | 11.34 | 11.54 | 11.38 | 992,100 |
| Jul 5, 2023 | 11.82 | 11.85 | 11.56 | 11.61 | 11.45 | 630,400 |
| Jul 3, 2023 | 11.69 | 11.88 | 11.66 | 11.88 | 11.71 | 394,400 |
| Jun 30, 2023 | 11.48 | 11.76 | 11.45 | 11.60 | 11.44 | 1,270,300 |
| Jun 29, 2023 | 11.44 | 11.51 | 11.25 | 11.40 | 11.24 | 850,500 |
| Jun 28, 2023 | 11.77 | 11.82 | 11.42 | 11.46 | 11.30 | 865,000 |
| Jun 27, 2023 | 11.62 | 12.01 | 11.60 | 11.86 | 11.69 | 1,165,400 |
| Jun 26, 2023 | 11.69 | 11.97 | 11.63 | 11.79 | 11.62 | 1,097,200 |
| Jun 23, 2023 | 11.09 | 11.72 | 11.00 | 11.69 | 11.53 | 5,520,700 |
| Jun 22, 2023 | 10.90 | 11.28 | 10.79 | 11.27 | 11.11 | 984,700 |
| Jun 21, 2023 | 11.18 | 11.19 | 10.88 | 10.90 | 10.75 | 1,062,000 |
| Jun 20, 2023 | 11.29 | 11.32 | 11.03 | 11.20 | 11.04 | 1,406,500 |
| Jun 16, 2023 | 11.57 | 11.57 | 11.24 | 11.38 | 11.22 | 6,193,800 |
| Jun 15, 2023 | 11.19 | 11.52 | 11.17 | 11.48 | 11.32 | 1,145,200 |
| Jun 14, 2023 | 11.36 | 11.36 | 11.09 | 11.20 | 11.04 | 947,200 |
| Jun 13, 2023 | 11.46 | 11.48 | 11.14 | 11.36 | 11.20 | 841,700 |
| Jun 12, 2023 | 11.27 | 11.41 | 11.15 | 11.36 | 11.20 | 1,180,800 |
| Jun 9, 2023 | 10.90 | 11.38 | 10.90 | 11.17 | 11.01 | 1,019,200 |
| Jun 8, 2023 | 10.17 | 11.21 | 10.10 | 10.84 | 10.69 | 2,727,200 |
| Jun 7, 2023 | 10.41 | 10.46 | 10.13 | 10.16 | 10.02 | 820,700 |
| Jun 6, 2023 | 10.14 | 10.38 | 10.14 | 10.36 | 10.21 | 826,000 |
| Jun 5, 2023 | 10.05 | 10.24 | 10.05 | 10.16 | 10.02 | 773,500 |
| Jun 2, 2023 | 10.06 | 10.19 | 9.90 | 10.14 | 10.00 | 936,100 |
| Jun 1, 2023 | 9.99 | 10.11 | 9.92 | 9.96 | 9.82 | 910,700 |
| May 31, 2023 | 9.86 | 10.08 | 9.74 | 10.03 | 9.89 | 1,387,800 |
| May 30, 2023 | 10.21 | 10.26 | 9.89 | 9.92 | 9.78 | 858,500 |
| May 26, 2023 | 10.15 | 10.20 | 10.00 | 10.10 | 9.96 | 664,700 |
| May 25, 2023 | 10.13 | 10.17 | 9.96 | 10.07 | 9.93 | 659,900 |
| May 24, 2023 | 10.00 | 10.14 | 9.93 | 10.11 | 9.97 | 726,200 |
| May 23, 2023 | 10.12 | 10.17 | 9.97 | 10.07 | 9.93 | 1,312,500 |
| May 22, 2023 | 10.44 | 10.46 | 10.13 | 10.19 | 10.05 | 1,082,200 |
| May 19, 2023 | 10.60 | 10.65 | 10.40 | 10.44 | 10.29 | 602,400 |
| May 18, 2023 | 10.50 | 10.63 | 10.44 | 10.59 | 10.44 | 614,700 |
| May 17, 2023 | 10.36 | 10.57 | 10.25 | 10.40 | 10.25 | 559,700 |
| May 16, 2023 | 10.38 | 10.50 | 10.26 | 10.34 | 10.19 | 689,700 |
| May 15, 2023 | 10.28 | 10.51 | 10.21 | 10.45 | 10.30 | 705,200 |
| May 12, 2023 | 10.27 | 10.40 | 10.23 | 10.28 | 10.14 | 831,300 |
| May 11, 2023 | 10.14 | 10.50 | 10.14 | 10.30 | 10.15 | 1,276,400 |
| May 10, 2023 | 10.09 | 10.21 | 9.95 | 10.16 | 10.02 | 860,300 |
| May 9, 2023 | 10.16 | 10.26 | 9.92 | 9.99 | 9.85 | 1,024,000 |
| May 8, 2023 | 10.44 | 10.56 | 10.05 | 10.17 | 10.03 | 936,100 |
| May 5, 2023 | 10.14 | 10.61 | 10.13 | 10.38 | 10.23 | 1,217,500 |
| May 4, 2023 | 10.65 | 10.89 | 9.59 | 9.97 | 9.82 | 1,677,000 |
| May 3, 2023 | 10.20 | 10.48 | 10.09 | 10.30 | 10.15 | 1,123,800 |
| May 2, 2023 | 10.25 | 10.36 | 10.04 | 10.10 | 9.96 | 779,100 |
| May 1, 2023 | 9.93 | 10.41 | 9.84 | 10.35 | 10.20 | 957,800 |
| Apr 28, 2023 | 9.91 | 10.07 | 9.33 | 10.00 | 9.86 | 2,145,600 |
| Apr 27, 2023 | 11.02 | 11.04 | 10.89 | 10.96 | 10.81 | 671,600 |
| Apr 26, 2023 | 11.18 | 11.18 | 10.80 | 10.85 | 10.70 | 1,004,700 |
Related Tickers
BRAG Bragg Gaming Group Inc.
6.06
-1.78%
DDI DoubleDown Interactive Co., Ltd.
11.16
+3.81%
MYPS PLAYSTUDIOS, Inc.
2.2100
-0.90%
SOHU Sohu.com Limited
11.20
-0.27%
NTES NetEase, Inc.
94.12
+0.11%
EA Electronic Arts Inc.
127.31
-0.65%
SKLZ Skillz Inc.
6.23
-0.95%
UBSFY Ubisoft Entertainment SA
4.6000
+0.55%
GMGI Golden Matrix Group, Inc.
4.1100
+8.16%
SGAMY Sega Sammy Holdings Inc.
3.2400
-0.92%