PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.51	0.55	0.49	0.50	0.50	-1.74%	325,331
Aug 25, 2026	0.50	0.52	0.49	0.51	0.51	0.96%	355,240
Aug 24, 2026	0.52	0.54	0.50	0.50	0.50	-4.74%	310,811
Aug 21, 2026	0.50	0.54	0.49	0.53	0.53	1.54%	304,687
Aug 20, 2026	0.51	0.53	0.51	0.52	0.52	-0.35%	340,391
Aug 19, 2026	0.52	0.53	0.51	0.52	0.52	2.12%	328,359
Aug 18, 2026	0.52	0.53	0.51	0.51	0.51	-1.11%	324,512
Aug 17, 2026	0.51	0.57	0.51	0.52	0.52	-1.88%	369,523
Aug 14, 2026	0.54	0.55	0.52	0.53	0.53	-4.70%	650,977
Aug 13, 2026	0.57	0.59	0.54	0.55	0.55	-1.55%	398,844
Aug 12, 2026	0.61	0.61	0.56	0.56	0.56	-11.08%	145,391
Aug 11, 2026	0.66	0.71	0.60	0.63	0.63	-6.00%	601,369
Aug 10, 2026	0.71	0.72	0.66	0.67	0.67	-4.30%	155,614
Aug 7, 2026	0.72	0.74	0.70	0.70	0.70	-3.13%	201,658
Aug 6, 2026	0.72	0.74	0.70	0.72	0.72	-2.17%	122,381
Aug 5, 2026	0.70	0.76	0.70	0.74	0.74	5.56%	192,303
Aug 4, 2026	0.65	0.72	0.65	0.70	0.70	7.68%	260,353
Aug 3, 2026	0.63	0.67	0.63	0.65	0.65	7.38%	171,186
Jul 31, 2026	0.59	0.63	0.57	0.61	0.61	2.07%	259,643
Jul 30, 2026	0.59	0.61	0.56	0.59	0.59	0.19%	207,951
Jul 29, 2026	0.56	0.62	0.56	0.59	0.59	-0.92%	258,914
Jul 28, 2026	0.60	0.62	0.58	0.60	0.60	-1.90%	225,893
Jul 27, 2026	0.61	0.67	0.61	0.61	0.61	-1.09%	181,590
Jul 24, 2026	0.66	0.68	0.61	0.62	0.62	-6.56%	321,834
Jul 23, 2026	0.67	0.73	0.63	0.66	0.66	-3.17%	231,962
Jul 22, 2026	0.77	0.79	0.68	0.68	0.68	-10.68%	312,656
Jul 21, 2026	0.81	0.85	0.76	0.76	0.76	-6.69%	266,255
Jul 20, 2026	0.82	0.85	0.78	0.82	0.82	-1.15%	435,497
Jul 17, 2026	0.81	0.85	0.79	0.83	0.83	2.08%	533,405
Jul 16, 2026	0.78	0.83	0.78	0.81	0.81	3.77%	663,329
Jul 15, 2026	0.75	0.80	0.74	0.78	0.78	6.70%	670,278
Jul 14, 2026	0.76	0.81	0.73	0.73	0.73	-4.19%	882,206
Jul 13, 2026	0.75	0.81	0.73	0.76	0.76	1.17%	771,716
Jul 10, 2026	0.71	0.76	0.71	0.75	0.75	6.54%	827,355
Jul 9, 2026	0.68	0.73	0.65	0.71	0.71	4.00%	880,354
Jul 8, 2026	0.67	0.70	0.66	0.68	0.68	2.53%	1,187,328
Jul 7, 2026	0.67	0.70	0.66	0.66	0.66	-0.81%	1,043,186
Jul 6, 2026	0.60	0.68	0.60	0.67	0.67	6.68%	750,462
Jul 2, 2026	0.53	0.64	0.53	0.63	0.63	20.80%	1,943,540
Jul 1, 2026	0.50	0.55	0.49	0.52	0.52	4.07%	1,171,383
Jun 30, 2026	0.48	0.52	0.47	0.50	0.50	1.75%	769,359
Jun 29, 2026	0.48	0.50	0.44	0.49	0.49	6.08%	1,169,768
Jun 26, 2026	0.44	0.51	0.44	0.46	0.46	5.07%	9,651,794
Jun 25, 2026	0.52	0.52	0.44	0.44	0.44	-12.82%	1,327,879
Jun 24, 2026	0.52	0.54	0.49	0.50	0.50	-2.00%	918,241
Jun 23, 2026	0.49	0.53	0.49	0.52	0.52	1.94%	1,091,758
Jun 22, 2026	0.52	0.56	0.48	0.51	0.51	-5.90%	536,775
Jun 18, 2026	0.56	0.59	0.51	0.54	0.54	-2.38%	1,510,532
Jun 17, 2026	0.52	0.56	0.50	0.55	0.55	3.77%	287,591
Jun 16, 2026	0.52	0.57	0.50	0.53	0.53	1.30%	750,849