Skip to main content
logo
Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
2.020
+0.040 (2.02%)
At close: Nov 2, 2026, 4:00 PM EST
2.070
+0.050 (2.48%)
Pre-market: Nov 3, 2026, 4:19 AM EST

Playtika Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261.982.081.962.022.022.02%1,199,050
Oct 30, 20261.942.021.891.981.980.51%1,518,102
Oct 29, 20262.052.051.961.971.97-3.43%1,193,848
Oct 28, 20262.052.071.992.042.04-0.97%1,786,475
Oct 27, 20262.042.062.022.062.060.98%1,824,551
Oct 26, 20262.052.051.982.042.04-1.21%913,143
Oct 23, 20262.042.082.012.072.070.24%1,532,321
Oct 22, 20262.052.112.052.062.06-1,183,383
Oct 21, 20262.082.082.042.062.06-0.96%859,886
Oct 20, 20262.082.162.052.082.080.48%1,072,248
Oct 19, 20262.102.122.062.072.07-1.90%1,092,351
Oct 16, 20262.192.222.092.112.11-3.21%790,650
Oct 15, 20262.072.222.072.182.186.34%1,457,962
Oct 14, 20262.232.232.042.052.05-6.39%1,163,289
Oct 13, 20262.252.282.172.192.19-1.79%1,071,881
Oct 12, 20262.322.322.212.232.23-2.62%934,765
Oct 9, 20262.302.312.262.292.29-0.43%857,767
Oct 8, 20262.292.352.292.302.30-0.86%962,939
Oct 7, 20262.262.332.262.322.321.31%768,546
Oct 6, 20262.192.302.182.292.295.05%1,191,821
Oct 5, 20262.182.202.132.182.18-849,629
Oct 2, 20262.182.222.182.182.180.46%894,365
Oct 1, 20262.152.182.092.172.171.40%1,229,245
Sep 30, 20262.152.172.132.142.14-0.47%992,570
Sep 29, 20262.132.202.122.152.150.94%801,924
Sep 28, 20262.132.162.072.132.13-831,809
Sep 25, 20262.162.202.132.132.13-1.84%485,422
Sep 24, 20262.202.202.102.172.17-1.36%1,595,045
Sep 23, 20262.312.332.202.202.20-5.17%796,260
Sep 22, 20262.352.362.282.322.320.43%821,152
Sep 21, 20262.222.352.222.312.314.52%1,031,971
Sep 18, 20262.402.402.192.212.21-4.33%3,010,964
Sep 17, 20262.352.372.282.312.31-0.86%1,049,657
Sep 16, 20262.362.402.312.332.33-1.69%1,123,761
Sep 15, 20262.382.392.332.372.37-0.42%823,699
Sep 14, 20262.332.402.312.382.383.03%1,154,643
Sep 11, 20262.252.352.242.312.314.05%1,125,581
Sep 10, 20262.262.282.212.222.22-1.77%974,345
Sep 9, 20262.212.292.202.262.261.80%1,491,796
Sep 8, 20262.262.262.152.222.220.91%847,086
Sep 4, 20262.212.232.192.202.20-1.79%964,871
Sep 3, 20262.212.292.212.242.24-1,196,134
Sep 2, 20262.192.262.172.242.241.82%1,509,190
Sep 1, 20262.252.262.172.202.20-3.08%2,253,085
Aug 31, 20262.282.332.252.272.27-2.16%1,152,549
Aug 28, 20262.312.342.282.322.320.87%783,925
Aug 27, 20262.422.462.262.302.30-4.56%1,859,875
Aug 26, 20262.422.452.362.412.41-1.63%1,318,872
Aug 25, 20262.402.462.372.452.451.24%1,120,620
Aug 24, 20262.352.472.302.422.422.11%1,816,513