Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
4.990
-0.300 (-5.67%)
At close: Apr 3, 2025, 4:00 PM
5.05
+0.06 (1.20%)
After-hours: Apr 3, 2025, 4:58 PM EDT

Playtika Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20255.155.235.015.07--4.25%534,385
Apr 2, 20255.195.405.155.295.290.57%1,842,577
Apr 1, 20255.175.345.155.265.261.74%2,563,779
Mar 31, 20255.115.275.085.175.17-0.58%1,859,108
Mar 28, 20255.195.305.175.205.20-2,202,264
Mar 27, 20255.255.345.075.205.20-1.89%2,739,995
Mar 26, 20254.985.464.935.305.3020.45%6,897,141
Mar 25, 20254.474.494.294.404.40-0.23%2,606,811
Mar 24, 20254.114.464.104.414.419.98%5,149,312
Mar 21, 20254.374.373.974.014.01-10.29%21,343,204
Mar 20, 20254.554.594.434.474.36-1.97%2,213,050
Mar 19, 20254.604.754.564.564.45-0.65%1,688,711
Mar 18, 20254.744.754.554.594.48-3.16%2,176,414
Mar 17, 20254.584.794.574.744.633.49%1,793,788
Mar 14, 20254.644.704.584.584.47-1.08%1,814,333
Mar 13, 20254.874.884.624.634.52-3.54%2,201,749
Mar 12, 20254.824.874.764.804.680.42%1,675,779
Mar 11, 20255.015.024.674.784.66-4.78%2,260,540
Mar 10, 20255.115.154.975.024.90-3.46%1,563,730
Mar 7, 20254.925.244.875.205.075.26%2,386,797
Mar 6, 20255.025.094.924.944.82-2.37%1,965,025
Mar 5, 20255.155.185.035.064.94-1.56%1,436,287
Mar 4, 20255.065.204.965.145.020.98%2,194,534
Mar 3, 20255.345.345.075.094.97-3.60%2,661,668
Feb 28, 20255.685.685.255.285.15-7.37%2,758,523
Feb 27, 20256.056.115.225.705.56-16.79%3,899,106
Feb 26, 20256.877.016.826.856.680.29%1,267,781
Feb 25, 20256.917.006.796.836.66-2.01%898,660
Feb 24, 20257.017.056.886.976.80-1,081,511
Feb 21, 20257.167.196.976.976.80-2.38%918,164
Feb 20, 20257.207.237.097.146.97-1.24%885,961
Feb 19, 20257.337.367.217.237.05-2.03%823,803
Feb 18, 20257.487.487.297.387.20-0.54%736,975
Feb 14, 20257.477.557.387.427.24-0.40%644,572
Feb 13, 20257.367.467.307.457.271.50%628,580
Feb 12, 20257.287.377.187.347.16-0.54%615,765
Feb 11, 20257.357.487.317.387.20-0.14%567,122
Feb 10, 20257.337.457.297.397.211.93%536,269
Feb 7, 20257.327.337.237.257.07-0.28%622,960
Feb 6, 20257.347.407.267.277.09-0.41%586,042
Feb 5, 20257.237.397.177.307.120.69%715,835
Feb 4, 20257.287.307.147.257.07-0.41%493,060
Feb 3, 20257.047.326.977.287.101.53%609,234
Jan 31, 20257.397.397.127.177.00-2.71%922,627
Jan 30, 20257.487.587.317.377.19-0.94%772,398
Jan 29, 20257.327.507.277.447.261.50%1,055,566
Jan 28, 20257.217.437.087.337.152.09%961,048
Jan 27, 20257.047.267.017.187.010.84%1,012,472
Jan 24, 20257.177.187.107.126.95-0.28%496,329
Jan 23, 20257.157.167.077.146.97-0.14%644,394