PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	121,905
Feb 17, 2026	0.47	0.50	0.46	0.49	0.49	4.33%	493,612
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%	392,249
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%	236,449
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%	305,134
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%	209,002
Jan 28, 2026	0.65	0.65	0.58	0.58	0.58	-10.97%	285,455
Jan 27, 2026	0.62	0.65	0.62	0.65	0.65	3.47%	275,518
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%	195,917
Jan 22, 2026	0.62	0.65	0.62	0.65	0.65	2.97%	209,609
Jan 21, 2026	0.62	0.64	0.61	0.63	0.63	3.42%	270,933
Jan 20, 2026	0.61	0.63	0.61	0.61	0.61	-1.84%	241,528
Jan 16, 2026	0.63	0.65	0.62	0.62	0.62	-3.32%	302,409
Jan 15, 2026	0.61	0.64	0.61	0.64	0.64	3.14%	370,124
Jan 14, 2026	0.60	0.62	0.59	0.62	0.62	3.65%	367,902
Jan 13, 2026	0.60	0.63	0.60	0.60	0.60	-4.18%	190,114
Jan 12, 2026	0.62	0.63	0.61	0.63	0.63	0.63%	70,876
Jan 9, 2026	0.63	0.63	0.61	0.62	0.62	-	208,324
Jan 8, 2026	0.63	0.64	0.61	0.62	0.62	-1.69%	287,658
Jan 7, 2026	0.64	0.65	0.63	0.63	0.63	-1.71%	117,031
Jan 6, 2026	0.64	0.66	0.63	0.64	0.64	-2.04%	163,568
Jan 5, 2026	0.65	0.66	0.64	0.66	0.66	0.08%	277,272
Jan 2, 2026	0.65	0.67	0.65	0.66	0.66	0.83%	181,883
Dec 31, 2025	0.64	0.66	0.64	0.65	0.65	-0.53%	200,625
Dec 30, 2025	0.65	0.66	0.65	0.66	0.66	-0.08%	232,768
Dec 29, 2025	0.68	0.68	0.65	0.66	0.66	-3.09%	223,302
Dec 26, 2025	0.68	0.70	0.67	0.68	0.68	-0.22%	145,380
Dec 24, 2025	0.64	0.68	0.64	0.68	0.68	5.15%	127,950
Dec 23, 2025	0.62	0.65	0.62	0.64	0.64	2.74%	155,326
Dec 22, 2025	0.66	0.67	0.62	0.63	0.63	-4.66%	204,142
Dec 19, 2025	0.70	0.72	0.64	0.66	0.66	-5.94%	446,978
Dec 18, 2025	0.68	0.70	0.66	0.70	0.70	4.85%	208,871
Dec 17, 2025	0.65	0.67	0.64	0.67	0.67	1.94%	143,807
Dec 16, 2025	0.66	0.67	0.65	0.65	0.65	-1.68%	152,928
Dec 15, 2025	0.68	0.71	0.66	0.67	0.67	-5.73%	206,324
Dec 12, 2025	0.71	0.71	0.68	0.71	0.71	-0.56%	139,787
Dec 11, 2025	0.67	0.71	0.66	0.71	0.71	7.05%	190,869