PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.49	0.50	0.48	0.49	0.49	-1.24%	251,577
Sep 14, 2026	0.49	0.50	0.48	0.50	0.50	1.51%	168,578
Sep 11, 2026	0.48	0.50	0.48	0.49	0.49	0.41%	311,174
Sep 10, 2026	0.48	0.50	0.48	0.49	0.49	0.87%	215,171
Sep 9, 2026	0.49	0.50	0.48	0.48	0.48	-1.18%	174,718
Sep 8, 2026	0.52	0.52	0.49	0.49	0.49	-5.69%	159,120
Sep 4, 2026	0.51	0.52	0.51	0.52	0.52	1.21%	122,530
Sep 3, 2026	0.51	0.53	0.51	0.51	0.51	-0.04%	241,013
Sep 2, 2026	0.50	0.52	0.50	0.51	0.51	0.47%	178,235
Sep 1, 2026	0.50	0.52	0.48	0.51	0.51	-0.60%	248,856
Aug 31, 2026	0.51	0.52	0.50	0.51	0.51	3.02%	414,110
Aug 28, 2026	0.50	0.51	0.49	0.50	0.50	-0.58%	273,728
Aug 27, 2026	0.49	0.52	0.49	0.50	0.50	0.90%	317,833
Aug 26, 2026	0.51	0.55	0.49	0.50	0.50	-1.74%	325,332
Aug 25, 2026	0.50	0.52	0.49	0.51	0.51	0.96%	355,342
Aug 24, 2026	0.52	0.54	0.50	0.50	0.50	-4.74%	310,837
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%	340,404
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%	369,879
Aug 14, 2026	0.54	0.55	0.52	0.53	0.53	-4.70%	651,878
Aug 13, 2026	0.57	0.59	0.54	0.55	0.55	-1.55%	398,850
Aug 12, 2026	0.61	0.61	0.56	0.56	0.56	-11.08%	145,406
Aug 11, 2026	0.66	0.71	0.60	0.63	0.63	-6.00%	601,448
Aug 10, 2026	0.71	0.72	0.66	0.67	0.67	-4.30%	155,697
Aug 7, 2026	0.72	0.74	0.70	0.70	0.70	-3.13%	201,861
Aug 6, 2026	0.72	0.74	0.70	0.72	0.72	-2.17%	123,358
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%	259,652
Jul 30, 2026	0.59	0.61	0.56	0.59	0.59	0.19%	207,952
Jul 29, 2026	0.56	0.62	0.56	0.59	0.59	-0.92%	259,224
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