PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.48	0.48	0.46	0.46	0.46	-4.90%	86,587
Apr 2, 2026	0.46	0.48	0.45	0.48	0.48	2.19%	105,434
Apr 1, 2026	0.48	0.48	0.45	0.47	0.47	0.11%	234,586
Mar 31, 2026	0.50	0.50	0.46	0.47	0.47	-6.16%	453,729
Mar 30, 2026	0.45	0.50	0.43	0.50	0.50	11.31%	209,877
Mar 27, 2026	0.42	0.47	0.41	0.45	0.45	4.44%	646,192
Mar 26, 2026	0.45	0.46	0.43	0.43	0.43	-5.08%	197,056
Mar 25, 2026	0.49	0.49	0.45	0.45	0.45	-4.33%	86,606
Mar 24, 2026	0.48	0.49	0.46	0.47	0.47	-1.33%	275,191
Mar 23, 2026	0.50	0.50	0.47	0.48	0.48	-0.79%	228,473
Mar 20, 2026	0.47	0.52	0.44	0.48	0.48	3.46%	1,193,546
Mar 19, 2026	0.48	0.49	0.46	0.47	0.47	-3.75%	297,601
Mar 18, 2026	0.51	0.52	0.47	0.49	0.49	-6.58%	454,562
Mar 17, 2026	0.48	0.52	0.45	0.52	0.52	4.00%	494,721
Mar 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	97,065
Mar 13, 2026	0.52	0.52	0.49	0.51	0.51	-1.33%	280,209
Mar 12, 2026	0.49	0.54	0.49	0.52	0.52	3.38%	250,893
Mar 11, 2026	0.49	0.51	0.48	0.50	0.50	-	194,760
Mar 10, 2026	0.48	0.52	0.47	0.50	0.50	2.19%	388,230
Mar 9, 2026	0.49	0.51	0.47	0.49	0.49	-2.84%	201,598
Mar 6, 2026	0.50	0.53	0.49	0.50	0.50	-1.06%	391,048
Mar 5, 2026	0.53	0.53	0.50	0.51	0.51	-1.79%	392,749
Mar 4, 2026	0.51	0.52	0.50	0.52	0.52	1.93%	176,801
Mar 3, 2026	0.50	0.52	0.48	0.51	0.51	1.94%	326,481
Mar 2, 2026	0.51	0.52	0.49	0.50	0.50	-2.31%	111,817
Feb 27, 2026	0.50	0.53	0.49	0.51	0.51	0.27%	299,818
Feb 26, 2026	0.52	0.52	0.49	0.51	0.51	-0.78%	115,057
Feb 25, 2026	0.48	0.52	0.47	0.51	0.51	9.38%	350,888
Feb 24, 2026	0.47	0.48	0.46	0.47	0.47	0.88%	135,904
Feb 23, 2026	0.46	0.48	0.45	0.47	0.47	-2.33%	562,763
Feb 20, 2026	0.49	0.49	0.47	0.48	0.48	-3.39%	292,850
Feb 19, 2026	0.49	0.49	0.48	0.49	0.49	-0.22%	89,500
Feb 18, 2026	0.49	0.50	0.48	0.49	0.49	1.46%	121,944
Feb 17, 2026	0.47	0.50	0.46	0.49	0.49	4.33%	495,938
Feb 13, 2026	0.43	0.48	0.43	0.47	0.47	7.14%	303,406
Feb 12, 2026	0.49	0.49	0.43	0.44	0.44	-9.16%	633,691
Feb 11, 2026	0.52	0.52	0.47	0.48	0.48	-5.11%	394,249
Feb 10, 2026	0.50	0.52	0.50	0.51	0.51	0.86%	167,683
Feb 9, 2026	0.57	0.58	0.50	0.50	0.50	-11.61%	1,036,742
Feb 6, 2026	0.58	0.58	0.56	0.57	0.57	1.80%	236,506
Feb 5, 2026	0.60	0.60	0.54	0.56	0.56	-7.12%	334,755
Feb 4, 2026	0.60	0.62	0.58	0.60	0.60	0.72%	233,648
Feb 3, 2026	0.59	0.60	0.56	0.60	0.60	0.86%	525,457
Feb 2, 2026	0.62	0.63	0.58	0.59	0.59	-7.00%	305,516
Jan 30, 2026	0.61	0.65	0.59	0.63	0.63	5.19%	503,037
Jan 29, 2026	0.58	0.61	0.58	0.60	0.60	4.23%	209,030
Jan 28, 2026	0.65	0.65	0.58	0.58	0.58	-10.97%	286,386
Jan 27, 2026	0.62	0.65	0.62	0.65	0.65	3.47%	275,593
Jan 26, 2026	0.61	0.64	0.61	0.63	0.63	1.18%	248,869
Jan 23, 2026	0.63	0.64	0.62	0.62	0.62	-4.21%	196,203