Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.584
-0.046 (-1.26%)
Jan 29, 2026, 1:43 PM EST - Market open
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.63 | 3.66 | 3.60 | 3.66 | - | 0.83% | 78,520 |
| Jan 28, 2026 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 1.68% | 1,379,593 |
| Jan 27, 2026 | 3.64 | 3.65 | 3.52 | 3.57 | 3.57 | -1.92% | 882,163 |
| Jan 26, 2026 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.25% | 1,021,678 |
| Jan 23, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 815,351 |
| Jan 22, 2026 | 3.52 | 3.61 | 3.50 | 3.53 | 3.53 | 0.57% | 969,569 |
| Jan 21, 2026 | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | 0.86% | 884,536 |
| Jan 20, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.85% | 1,308,938 |
| Jan 16, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | -1.40% | 1,190,181 |
| Jan 15, 2026 | 3.61 | 3.64 | 3.53 | 3.56 | 3.56 | -1.93% | 1,160,349 |
| Jan 14, 2026 | 3.64 | 3.68 | 3.53 | 3.63 | 3.63 | -1.09% | 1,250,911 |
| Jan 13, 2026 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | 1.38% | 927,201 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | - | 1,058,188 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.58 | 3.62 | 3.62 | -3.21% | 1,190,839 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 1.08% | 1,164,363 |
| Jan 7, 2026 | 3.93 | 3.99 | 3.70 | 3.70 | 3.70 | -6.33% | 1,557,812 |
| Jan 6, 2026 | 4.02 | 4.06 | 3.90 | 3.95 | 3.95 | -2.71% | 1,051,763 |
| Jan 5, 2026 | 3.95 | 4.10 | 3.95 | 4.06 | 4.06 | 2.01% | 893,782 |
| Jan 2, 2026 | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | 0.76% | 1,224,131 |
| Dec 31, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 485,439 |
| Dec 30, 2025 | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | 2.03% | 773,350 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 994,754 |
| Dec 26, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -2.70% | 685,001 |
| Dec 24, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 3.97 | 1.50% | 732,115 |
| Dec 23, 2025 | 4.08 | 4.09 | 3.94 | 4.01 | 3.91 | -2.43% | 994,660 |
| Dec 22, 2025 | 4.12 | 4.20 | 4.03 | 4.11 | 4.01 | - | 684,958 |
| Dec 19, 2025 | 4.10 | 4.16 | 4.07 | 4.11 | 4.01 | 0.24% | 1,875,212 |
| Dec 18, 2025 | 4.13 | 4.17 | 4.06 | 4.10 | 4.00 | 0.49% | 792,090 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.07 | 4.08 | 3.98 | -2.39% | 792,264 |
| Dec 16, 2025 | 4.12 | 4.21 | 4.12 | 4.18 | 4.08 | 1.70% | 844,657 |
| Dec 15, 2025 | 4.23 | 4.25 | 4.08 | 4.11 | 4.01 | -2.84% | 905,099 |
| Dec 12, 2025 | 4.26 | 4.35 | 4.21 | 4.23 | 4.13 | -1.17% | 845,828 |
| Dec 11, 2025 | 4.35 | 4.42 | 4.26 | 4.28 | 4.17 | -2.06% | 797,934 |
| Dec 10, 2025 | 4.28 | 4.41 | 4.25 | 4.37 | 4.26 | 1.63% | 1,011,230 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.19 | 4.30 | 4.19 | 1.42% | 826,250 |
| Dec 8, 2025 | 4.24 | 4.29 | 4.21 | 4.24 | 4.14 | - | 1,122,171 |
| Dec 5, 2025 | 4.19 | 4.25 | 4.18 | 4.24 | 4.14 | 0.47% | 831,258 |
| Dec 4, 2025 | 4.16 | 4.25 | 4.14 | 4.22 | 4.12 | 0.48% | 917,697 |
| Dec 3, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.10 | 0.96% | 788,078 |
| Dec 2, 2025 | 4.22 | 4.23 | 4.12 | 4.16 | 4.06 | -1.89% | 941,224 |
| Dec 1, 2025 | 4.05 | 4.26 | 4.00 | 4.24 | 4.14 | 4.69% | 1,579,574 |
| Nov 28, 2025 | 4.06 | 4.10 | 4.01 | 4.05 | 3.95 | - | 748,665 |
| Nov 26, 2025 | 3.99 | 4.06 | 3.97 | 4.05 | 3.95 | 0.50% | 828,811 |
| Nov 25, 2025 | 3.92 | 4.04 | 3.89 | 4.03 | 3.93 | 3.60% | 784,775 |
| Nov 24, 2025 | 3.80 | 3.96 | 3.79 | 3.89 | 3.79 | 3.18% | 1,488,079 |
| Nov 21, 2025 | 3.70 | 3.81 | 3.68 | 3.77 | 3.68 | 1.62% | 998,948 |
| Nov 20, 2025 | 3.74 | 3.83 | 3.65 | 3.71 | 3.62 | -0.54% | 1,195,155 |
| Nov 19, 2025 | 3.93 | 3.94 | 3.72 | 3.73 | 3.64 | -5.81% | 1,068,919 |
| Nov 18, 2025 | 3.88 | 3.97 | 3.86 | 3.96 | 3.86 | 0.76% | 1,022,305 |
| Nov 17, 2025 | 4.04 | 4.07 | 3.90 | 3.93 | 3.83 | -3.20% | 1,295,826 |