Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.800
-0.150 (-3.80%)
At close: Aug 8, 2025, 4:00 PM
3.810
+0.010 (0.26%)
After-hours: Aug 8, 2025, 7:50 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.98 | 3.99 | 3.78 | 3.80 | 3.80 | -3.80% | 2,427,522 |
| Aug 7, 2025 | 4.19 | 4.24 | 3.66 | 3.95 | 3.95 | -9.20% | 3,791,782 |
| Aug 6, 2025 | 4.41 | 4.47 | 4.35 | 4.35 | 4.35 | -1.58% | 1,866,168 |
| Aug 5, 2025 | 4.51 | 4.52 | 4.40 | 4.42 | 4.42 | -1.12% | 1,411,960 |
| Aug 4, 2025 | 4.28 | 4.50 | 4.28 | 4.47 | 4.47 | 4.68% | 1,425,877 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.24 | 4.27 | 4.27 | -4.15% | 1,680,509 |
| Jul 31, 2025 | 4.40 | 4.52 | 4.36 | 4.46 | 4.46 | 0.34% | 1,064,492 |
| Jul 30, 2025 | 4.51 | 4.57 | 4.42 | 4.44 | 4.44 | -1.77% | 1,091,675 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.50 | 4.52 | 4.52 | -3.62% | 1,350,557 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.67 | 4.69 | 4.69 | 0.43% | 1,197,068 |
| Jul 25, 2025 | 4.75 | 4.76 | 4.58 | 4.67 | 4.67 | -1.89% | 1,231,705 |
| Jul 24, 2025 | 4.83 | 4.93 | 4.73 | 4.76 | 4.76 | -2.06% | 1,120,250 |
| Jul 23, 2025 | 4.74 | 4.90 | 4.70 | 4.86 | 4.86 | 2.97% | 2,294,321 |
| Jul 22, 2025 | 4.50 | 4.75 | 4.47 | 4.72 | 4.72 | 5.01% | 1,806,290 |
| Jul 21, 2025 | 4.51 | 4.59 | 4.49 | 4.50 | 4.50 | 0.11% | 1,149,790 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.47 | 4.49 | 4.49 | -3.02% | 1,090,804 |
| Jul 17, 2025 | 4.52 | 4.64 | 4.52 | 4.63 | 4.63 | 1.54% | 1,280,828 |
| Jul 16, 2025 | 4.61 | 4.64 | 4.50 | 4.56 | 4.56 | -0.44% | 976,782 |
| Jul 15, 2025 | 4.68 | 4.73 | 4.58 | 4.58 | 4.58 | -1.93% | 1,232,035 |
| Jul 14, 2025 | 4.71 | 4.75 | 4.67 | 4.67 | 4.67 | -1.06% | 1,086,936 |
| Jul 11, 2025 | 4.84 | 4.86 | 4.71 | 4.72 | 4.72 | -3.48% | 823,039 |
| Jul 10, 2025 | 4.90 | 4.95 | 4.86 | 4.89 | 4.89 | - | 807,595 |
| Jul 9, 2025 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | -0.81% | 777,425 |
| Jul 8, 2025 | 4.87 | 4.97 | 4.87 | 4.93 | 4.93 | 1.86% | 1,821,718 |
| Jul 7, 2025 | 4.94 | 4.98 | 4.80 | 4.84 | 4.84 | -2.42% | 1,687,323 |
| Jul 3, 2025 | 4.94 | 5.03 | 4.94 | 4.96 | 4.96 | -0.80% | 738,080 |
| Jul 2, 2025 | 4.90 | 5.05 | 4.81 | 5.00 | 5.00 | 2.04% | 2,149,729 |
| Jul 1, 2025 | 4.73 | 4.97 | 4.69 | 4.90 | 4.90 | 3.59% | 1,619,349 |
| Jun 30, 2025 | 4.74 | 4.78 | 4.65 | 4.73 | 4.73 | -0.21% | 2,067,116 |
| Jun 27, 2025 | 4.76 | 4.80 | 4.64 | 4.74 | 4.74 | -1.04% | 9,423,151 |
| Jun 26, 2025 | 4.84 | 4.90 | 4.72 | 4.79 | 4.79 | -0.62% | 1,430,940 |
| Jun 25, 2025 | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | 1.26% | 1,369,849 |
| Jun 24, 2025 | 4.56 | 4.78 | 4.56 | 4.76 | 4.76 | 4.62% | 1,720,419 |
| Jun 23, 2025 | 4.42 | 4.57 | 4.40 | 4.55 | 4.55 | 0.66% | 1,405,408 |
| Jun 20, 2025 | 4.58 | 4.60 | 4.47 | 4.52 | 4.42 | -0.99% | 2,126,147 |
| Jun 18, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.47 | -0.33% | 1,121,644 |
| Jun 17, 2025 | 4.68 | 4.73 | 4.56 | 4.58 | 4.48 | -3.38% | 1,325,895 |
| Jun 16, 2025 | 4.72 | 4.78 | 4.68 | 4.74 | 4.64 | 1.28% | 1,711,856 |
| Jun 13, 2025 | 4.72 | 4.80 | 4.65 | 4.68 | 4.58 | -2.50% | 1,166,399 |
| Jun 12, 2025 | 4.81 | 4.89 | 4.77 | 4.80 | 4.70 | -0.62% | 1,144,057 |
| Jun 11, 2025 | 4.94 | 5.00 | 4.83 | 4.83 | 4.73 | -1.43% | 1,113,612 |
| Jun 10, 2025 | 4.81 | 4.93 | 4.81 | 4.90 | 4.80 | 1.87% | 745,423 |
| Jun 9, 2025 | 4.90 | 4.92 | 4.81 | 4.81 | 4.71 | -1.64% | 993,850 |
| Jun 6, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.79 | 0.20% | 921,308 |
| Jun 5, 2025 | 4.85 | 4.96 | 4.85 | 4.88 | 4.78 | 0.41% | 1,370,245 |
| Jun 4, 2025 | 4.85 | 4.93 | 4.79 | 4.86 | 4.76 | 0.62% | 938,500 |
| Jun 3, 2025 | 4.77 | 4.86 | 4.73 | 4.83 | 4.73 | 1.26% | 1,104,218 |
| Jun 2, 2025 | 4.76 | 4.82 | 4.68 | 4.77 | 4.67 | 0.63% | 1,064,921 |
| May 30, 2025 | 4.77 | 4.79 | 4.67 | 4.74 | 4.64 | -0.21% | 867,738 |
| May 29, 2025 | 4.92 | 4.93 | 4.74 | 4.75 | 4.65 | -2.26% | 1,182,974 |