Playtika Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	3.67	3.67	3.53	3.57	3.57	-1.92%	838,531
May 5, 2026	3.65	3.69	3.59	3.64	3.64	-0.27%	808,403
May 4, 2026	3.72	3.86	3.63	3.65	3.65	-1.88%	1,269,147
May 1, 2026	3.67	3.74	3.55	3.72	3.72	1.78%	2,066,901
Apr 30, 2026	3.47	3.66	3.45	3.66	3.66	4.73%	1,720,559
Apr 29, 2026	3.45	3.50	3.42	3.49	3.49	0.29%	536,624
Apr 28, 2026	3.42	3.52	3.42	3.48	3.48	1.75%	744,801
Apr 27, 2026	3.38	3.48	3.38	3.42	3.42	0.59%	604,774
Apr 24, 2026	3.27	3.41	3.26	3.40	3.40	3.98%	778,145
Apr 23, 2026	3.50	3.51	3.24	3.27	3.27	-7.37%	731,195
Apr 22, 2026	3.58	3.62	3.49	3.53	3.53	-0.84%	625,468
Apr 21, 2026	3.64	3.68	3.52	3.56	3.56	-2.47%	727,904
Apr 20, 2026	3.59	3.69	3.56	3.65	3.65	0.83%	816,548
Apr 17, 2026	3.60	3.65	3.57	3.62	3.62	1.40%	1,143,609
Apr 16, 2026	3.46	3.59	3.45	3.57	3.57	3.18%	1,074,269
Apr 15, 2026	3.36	3.47	3.34	3.46	3.46	2.98%	903,178
Apr 14, 2026	3.23	3.37	3.20	3.36	3.36	5.00%	1,103,814
Apr 13, 2026	3.12	3.24	3.08	3.20	3.20	2.24%	1,302,974
Apr 10, 2026	3.20	3.21	3.10	3.13	3.13	-1.57%	1,130,047
Apr 9, 2026	3.19	3.20	3.11	3.18	3.18	-0.93%	1,054,177
Apr 8, 2026	3.23	3.30	3.19	3.21	3.21	2.23%	1,224,172
Apr 7, 2026	3.16	3.22	3.04	3.14	3.14	-1.88%	2,419,397
Apr 6, 2026	2.95	3.21	2.92	3.20	3.20	16.79%	3,928,175
Apr 2, 2026	2.71	2.75	2.64	2.74	2.74	-	1,039,507
Apr 1, 2026	2.82	2.83	2.71	2.74	2.74	-1.44%	1,754,431
Mar 31, 2026	2.74	2.82	2.73	2.78	2.78	2.21%	1,176,405
Mar 30, 2026	2.77	2.78	2.69	2.72	2.72	-0.37%	1,080,410
Mar 27, 2026	2.91	2.92	2.70	2.73	2.73	-7.77%	1,261,415
Mar 26, 2026	2.88	2.99	2.87	2.96	2.96	2.42%	1,324,280
Mar 25, 2026	2.91	2.92	2.84	2.89	2.89	0.70%	1,140,564
Mar 24, 2026	2.90	2.90	2.83	2.87	2.87	-2.05%	964,905
Mar 23, 2026	2.83	2.95	2.83	2.93	2.93	3.90%	1,369,389
Mar 20, 2026	2.83	2.85	2.77	2.82	2.82	-0.70%	2,811,070
Mar 19, 2026	2.81	2.89	2.77	2.84	2.84	-0.35%	945,031
Mar 18, 2026	2.87	2.91	2.83	2.85	2.85	-1.38%	1,142,037
Mar 17, 2026	2.83	2.96	2.83	2.89	2.89	2.85%	1,359,813
Mar 16, 2026	2.85	2.89	2.80	2.81	2.81	-1.40%	1,666,353
Mar 13, 2026	2.76	2.88	2.76	2.85	2.85	2.52%	1,677,329
Mar 12, 2026	2.77	2.85	2.76	2.78	2.78	-0.71%	1,965,396
Mar 11, 2026	2.83	2.90	2.75	2.80	2.80	-1.75%	1,598,183
Mar 10, 2026	2.83	2.87	2.72	2.85	2.85	-2.40%	3,285,330
Mar 9, 2026	2.74	2.93	2.71	2.92	2.92	5.04%	3,192,814
Mar 6, 2026	2.87	2.87	2.73	2.78	2.78	-4.79%	1,555,619
Mar 5, 2026	2.70	2.95	2.68	2.92	2.92	6.57%	4,299,532
Mar 4, 2026	2.77	2.80	2.68	2.74	2.74	-1.08%	4,806,451
Mar 3, 2026	2.72	2.85	2.68	2.77	2.77	-0.36%	2,071,598
Mar 2, 2026	2.95	3.03	2.68	2.78	2.78	-10.03%	7,280,365
Feb 27, 2026	3.33	3.36	3.08	3.09	3.09	-9.12%	2,178,745
Feb 26, 2026	3.33	3.45	3.19	3.40	3.40	7.94%	4,352,489
Feb 25, 2026	3.06	3.15	3.03	3.15	3.15	2.94%	1,679,093