Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.390
-0.150 (-4.24%)
At close: Oct 10, 2025, 4:00 PM EDT
3.520
+0.130 (3.83%)
Pre-market: Oct 13, 2025, 6:03 AM EDT

Playtika Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253.563.593.383.393.39-4.24%3,316,429
Oct 9, 20253.533.633.503.543.54-3,887,469
Oct 8, 20253.593.633.523.543.54-1.39%2,048,633
Oct 7, 20253.763.793.553.593.59-4.01%2,098,046
Oct 6, 20253.803.833.733.743.74-0.80%1,894,520
Oct 3, 20253.863.943.773.773.77-1.82%2,019,751
Oct 2, 20253.943.953.773.843.84-2.04%1,930,731
Oct 1, 20253.874.013.873.923.920.77%2,752,095
Sep 30, 20253.913.963.863.893.89-0.51%2,538,858
Sep 29, 20253.603.923.603.913.918.61%3,620,549
Sep 26, 20253.393.633.373.603.603.15%2,933,108
Sep 25, 20253.543.553.433.493.40-2.24%2,822,474
Sep 24, 20253.563.653.543.573.47-1,561,090
Sep 23, 20253.683.713.573.573.47-2.72%1,891,995
Sep 22, 20253.453.733.443.673.576.69%3,545,501
Sep 19, 20253.643.663.443.443.35-5.23%4,518,203
Sep 18, 20253.483.643.483.633.534.91%2,980,242
Sep 17, 20253.593.633.423.463.37-3.62%2,431,162
Sep 16, 20253.583.633.563.593.490.28%2,705,350
Sep 15, 20253.753.773.573.583.48-4.53%2,033,749
Sep 12, 20253.693.783.633.753.651.90%1,960,879
Sep 11, 20253.683.703.603.683.58-0.81%1,836,789
Sep 10, 20253.803.803.683.713.61-2.37%1,325,504
Sep 9, 20253.753.853.743.803.700.80%1,546,343
Sep 8, 20253.733.833.693.773.671.34%1,973,071
Sep 5, 20253.733.813.643.723.62-2,898,687
Sep 4, 20253.653.783.573.723.623.33%2,585,613
Sep 3, 20253.663.733.563.603.50-1.91%2,351,899
Sep 2, 20253.673.703.563.673.57-1.08%3,841,319
Aug 29, 20253.703.773.673.713.610.54%1,382,127
Aug 28, 20253.733.743.663.693.59-0.81%1,422,627
Aug 27, 20253.663.753.623.723.621.09%1,951,336
Aug 26, 20253.713.783.673.683.58-1.08%1,704,255
Aug 25, 20253.763.843.713.723.62-0.53%1,941,476
Aug 22, 20253.583.753.573.743.645.35%2,030,410
Aug 21, 20253.583.593.533.553.45-1.39%1,476,235
Aug 20, 20253.713.713.583.603.50-2.70%1,814,606
Aug 19, 20253.763.843.693.703.60-1.07%2,159,895
Aug 18, 20253.663.773.593.743.643.03%2,682,413
Aug 15, 20253.593.733.523.633.531.11%2,739,786
Aug 14, 20253.733.743.583.593.49-5.03%2,456,386
Aug 13, 20253.823.843.753.783.68-0.79%1,449,192
Aug 12, 20253.803.863.653.813.710.79%1,936,214
Aug 11, 20253.783.883.753.783.68-0.53%2,209,748
Aug 8, 20253.983.993.783.803.70-3.80%2,428,004
Aug 7, 20254.194.243.663.953.84-9.20%3,791,782
Aug 6, 20254.414.474.354.354.23-1.58%1,866,168
Aug 5, 20254.514.524.404.424.30-1.12%1,411,960
Aug 4, 20254.284.504.284.474.354.68%1,425,877
Aug 1, 20254.404.404.244.274.16-4.15%1,680,509