Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
5.09
-0.19 (-3.60%)
At close: Mar 3, 2025, 4:00 PM
5.12
+0.03 (0.59%)
After-hours: Mar 3, 2025, 7:55 PM EST
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.34 | 5.34 | 5.07 | 5.09 | 5.09 | -3.60% | 2,660,559 |
| Feb 28, 2025 | 5.68 | 5.68 | 5.25 | 5.28 | 5.28 | -7.37% | 2,758,523 |
| Feb 27, 2025 | 6.05 | 6.11 | 5.22 | 5.70 | 5.70 | -16.79% | 3,899,106 |
| Feb 26, 2025 | 6.87 | 7.01 | 6.82 | 6.85 | 6.85 | 0.29% | 1,267,781 |
| Feb 25, 2025 | 6.91 | 7.00 | 6.79 | 6.83 | 6.83 | -2.01% | 898,660 |
| Feb 24, 2025 | 7.01 | 7.05 | 6.88 | 6.97 | 6.97 | - | 1,081,511 |
| Feb 21, 2025 | 7.16 | 7.19 | 6.97 | 6.97 | 6.97 | -2.38% | 918,164 |
| Feb 20, 2025 | 7.20 | 7.23 | 7.09 | 7.14 | 7.14 | -1.24% | 885,961 |
| Feb 19, 2025 | 7.33 | 7.36 | 7.21 | 7.23 | 7.23 | -2.03% | 823,803 |
| Feb 18, 2025 | 7.48 | 7.48 | 7.29 | 7.38 | 7.38 | -0.54% | 736,975 |
| Feb 14, 2025 | 7.47 | 7.55 | 7.38 | 7.42 | 7.42 | -0.40% | 644,572 |
| Feb 13, 2025 | 7.36 | 7.46 | 7.30 | 7.45 | 7.45 | 1.50% | 628,580 |
| Feb 12, 2025 | 7.28 | 7.37 | 7.18 | 7.34 | 7.34 | -0.54% | 615,765 |
| Feb 11, 2025 | 7.35 | 7.48 | 7.31 | 7.38 | 7.38 | -0.14% | 567,122 |
| Feb 10, 2025 | 7.33 | 7.45 | 7.29 | 7.39 | 7.39 | 1.93% | 536,269 |
| Feb 7, 2025 | 7.32 | 7.33 | 7.23 | 7.25 | 7.25 | -0.28% | 622,960 |
| Feb 6, 2025 | 7.34 | 7.40 | 7.26 | 7.27 | 7.27 | -0.41% | 586,042 |
| Feb 5, 2025 | 7.23 | 7.39 | 7.17 | 7.30 | 7.30 | 0.69% | 715,835 |
| Feb 4, 2025 | 7.28 | 7.30 | 7.14 | 7.25 | 7.25 | -0.41% | 493,060 |
| Feb 3, 2025 | 7.04 | 7.32 | 6.97 | 7.28 | 7.28 | 1.53% | 609,234 |
| Jan 31, 2025 | 7.39 | 7.39 | 7.12 | 7.17 | 7.17 | -2.71% | 922,627 |
| Jan 30, 2025 | 7.48 | 7.58 | 7.31 | 7.37 | 7.37 | -0.94% | 772,398 |
| Jan 29, 2025 | 7.32 | 7.50 | 7.27 | 7.44 | 7.44 | 1.50% | 1,055,566 |
| Jan 28, 2025 | 7.21 | 7.43 | 7.08 | 7.33 | 7.33 | 2.09% | 961,048 |
| Jan 27, 2025 | 7.04 | 7.26 | 7.01 | 7.18 | 7.18 | 0.84% | 1,012,472 |
| Jan 24, 2025 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | -0.28% | 496,329 |
| Jan 23, 2025 | 7.15 | 7.16 | 7.07 | 7.14 | 7.14 | -0.14% | 644,394 |
| Jan 22, 2025 | 7.03 | 7.19 | 6.96 | 7.15 | 7.15 | 1.85% | 639,191 |
| Jan 21, 2025 | 7.05 | 7.17 | 6.89 | 7.02 | 7.02 | 0.29% | 1,240,212 |
| Jan 17, 2025 | 7.02 | 7.05 | 6.97 | 7.00 | 7.00 | 0.29% | 863,942 |
| Jan 16, 2025 | 7.02 | 7.02 | 6.94 | 6.98 | 6.98 | -0.43% | 553,126 |
| Jan 15, 2025 | 7.00 | 7.03 | 6.87 | 7.01 | 7.01 | 2.19% | 697,975 |
| Jan 14, 2025 | 6.94 | 6.97 | 6.78 | 6.86 | 6.86 | -0.29% | 734,212 |
| Jan 13, 2025 | 6.70 | 6.91 | 6.68 | 6.88 | 6.88 | 1.62% | 988,366 |
| Jan 10, 2025 | 6.82 | 6.85 | 6.64 | 6.77 | 6.77 | -1.88% | 659,783 |
| Jan 8, 2025 | 7.05 | 7.08 | 6.87 | 6.90 | 6.90 | -2.95% | 658,278 |
| Jan 7, 2025 | 7.06 | 7.18 | 7.00 | 7.11 | 7.11 | 0.57% | 943,866 |
| Jan 6, 2025 | 7.03 | 7.14 | 6.96 | 7.07 | 7.07 | 1.00% | 626,637 |
| Jan 3, 2025 | 6.90 | 7.01 | 6.77 | 7.00 | 7.00 | 1.60% | 740,457 |
| Jan 2, 2025 | 7.01 | 7.15 | 6.82 | 6.89 | 6.89 | -0.72% | 743,950 |
| Dec 31, 2024 | 7.07 | 7.15 | 6.91 | 6.94 | 6.94 | -1.70% | 727,781 |
| Dec 30, 2024 | 6.67 | 7.11 | 6.65 | 7.06 | 7.06 | 4.28% | 1,392,602 |
| Dec 27, 2024 | 6.72 | 6.83 | 6.64 | 6.77 | 6.77 | 0.74% | 949,083 |
| Dec 26, 2024 | 6.76 | 6.84 | 6.70 | 6.72 | 6.72 | -1.18% | 655,939 |
| Dec 24, 2024 | 6.76 | 6.85 | 6.72 | 6.80 | 6.80 | 0.59% | 292,282 |
| Dec 23, 2024 | 6.80 | 6.85 | 6.64 | 6.76 | 6.76 | -1.31% | 981,154 |
| Dec 20, 2024 | 6.86 | 7.03 | 6.79 | 6.85 | 6.85 | -1.72% | 3,607,643 |
| Dec 19, 2024 | 7.13 | 7.26 | 6.93 | 6.97 | 6.87 | -2.11% | 1,112,046 |
| Dec 18, 2024 | 7.47 | 7.52 | 7.11 | 7.12 | 7.02 | -4.69% | 812,657 |
| Dec 17, 2024 | 7.46 | 7.51 | 7.37 | 7.47 | 7.36 | -0.27% | 662,163 |
| Dec 16, 2024 | 7.58 | 7.63 | 7.45 | 7.49 | 7.38 | -1.83% | 986,297 |
| Dec 13, 2024 | 8.21 | 8.21 | 7.58 | 7.63 | 7.52 | -7.18% | 1,381,377 |
| Dec 12, 2024 | 8.25 | 8.25 | 8.10 | 8.22 | 8.10 | -0.60% | 1,154,068 |
| Dec 11, 2024 | 8.25 | 8.33 | 8.20 | 8.27 | 8.15 | - | 943,752 |
| Dec 10, 2024 | 8.58 | 8.61 | 8.24 | 8.27 | 8.15 | -3.95% | 708,672 |
| Dec 9, 2024 | 8.55 | 8.74 | 8.47 | 8.61 | 8.49 | 0.58% | 939,891 |
| Dec 6, 2024 | 8.60 | 8.61 | 8.42 | 8.56 | 8.44 | 0.35% | 862,229 |
| Dec 5, 2024 | 8.59 | 8.73 | 8.52 | 8.53 | 8.41 | -0.93% | 692,353 |
| Dec 4, 2024 | 8.59 | 8.67 | 8.42 | 8.61 | 8.49 | 0.47% | 964,567 |
| Dec 3, 2024 | 8.35 | 8.58 | 8.34 | 8.57 | 8.45 | 1.30% | 965,309 |
| Dec 2, 2024 | 8.37 | 8.54 | 8.20 | 8.46 | 8.34 | 0.48% | 877,279 |
| Nov 29, 2024 | 8.31 | 8.50 | 8.31 | 8.42 | 8.30 | 1.08% | 240,833 |
| Nov 27, 2024 | 8.46 | 8.51 | 8.27 | 8.33 | 8.21 | -2.34% | 691,935 |
| Nov 26, 2024 | 8.62 | 8.70 | 8.47 | 8.53 | 8.41 | -1.04% | 487,823 |
| Nov 25, 2024 | 8.54 | 8.80 | 8.54 | 8.62 | 8.50 | 1.06% | 765,154 |
| Nov 22, 2024 | 8.63 | 8.63 | 8.49 | 8.53 | 8.41 | -0.81% | 453,252 |
| Nov 21, 2024 | 8.54 | 8.64 | 8.42 | 8.60 | 8.48 | 1.42% | 452,836 |
| Nov 20, 2024 | 8.42 | 8.61 | 8.35 | 8.48 | 8.36 | 0.71% | 654,936 |
| Nov 19, 2024 | 8.36 | 8.43 | 8.26 | 8.42 | 8.30 | -0.36% | 526,410 |
| Nov 18, 2024 | 8.42 | 8.49 | 8.37 | 8.45 | 8.33 | - | 568,284 |
| Nov 15, 2024 | 8.58 | 8.59 | 8.33 | 8.45 | 8.33 | -1.05% | 505,321 |
| Nov 14, 2024 | 8.54 | 8.60 | 8.42 | 8.54 | 8.42 | 0.71% | 513,425 |
| Nov 13, 2024 | 8.51 | 8.55 | 8.38 | 8.48 | 8.36 | -0.82% | 573,247 |
| Nov 12, 2024 | 8.32 | 8.55 | 8.29 | 8.55 | 8.43 | 1.66% | 465,855 |
| Nov 11, 2024 | 8.30 | 8.43 | 8.21 | 8.41 | 8.29 | 1.20% | 767,133 |
| Nov 8, 2024 | 8.34 | 8.34 | 8.06 | 8.31 | 8.19 | -0.60% | 860,818 |
| Nov 7, 2024 | 7.82 | 8.36 | 7.75 | 8.36 | 8.24 | 1.83% | 766,234 |
| Nov 6, 2024 | 8.19 | 8.29 | 8.11 | 8.21 | 8.09 | 1.99% | 641,801 |
| Nov 5, 2024 | 7.79 | 8.09 | 7.78 | 8.05 | 7.93 | 1.90% | 355,452 |
| Nov 4, 2024 | 7.99 | 8.01 | 7.82 | 7.90 | 7.79 | -0.13% | 480,785 |
| Nov 1, 2024 | 7.87 | 7.93 | 7.78 | 7.91 | 7.80 | 1.02% | 476,072 |
| Oct 31, 2024 | 7.92 | 7.97 | 7.82 | 7.83 | 7.72 | -1.26% | 472,819 |
| Oct 30, 2024 | 7.92 | 8.06 | 7.90 | 7.93 | 7.82 | - | 639,478 |
| Oct 29, 2024 | 8.00 | 8.00 | 7.90 | 7.93 | 7.82 | 0.25% | 494,140 |
| Oct 28, 2024 | 7.73 | 8.00 | 7.73 | 7.91 | 7.80 | 3.67% | 1,044,226 |
| Oct 25, 2024 | 7.64 | 7.72 | 7.61 | 7.63 | 7.52 | 0.39% | 347,414 |
| Oct 24, 2024 | 7.65 | 7.71 | 7.59 | 7.60 | 7.49 | -0.13% | 344,833 |
| Oct 23, 2024 | 7.73 | 7.82 | 7.60 | 7.61 | 7.50 | -1.68% | 431,454 |
| Oct 22, 2024 | 7.51 | 7.75 | 7.50 | 7.74 | 7.63 | 3.06% | 392,350 |
| Oct 21, 2024 | 7.56 | 7.60 | 7.50 | 7.51 | 7.40 | -0.66% | 486,518 |
| Oct 18, 2024 | 7.58 | 7.67 | 7.55 | 7.56 | 7.45 | -0.26% | 339,380 |
| Oct 17, 2024 | 7.57 | 7.60 | 7.48 | 7.58 | 7.47 | 0.13% | 471,656 |
| Oct 16, 2024 | 7.55 | 7.60 | 7.50 | 7.57 | 7.46 | 0.93% | 532,051 |
| Oct 15, 2024 | 7.48 | 7.62 | 7.48 | 7.50 | 7.39 | - | 545,860 |
| Oct 14, 2024 | 7.50 | 7.51 | 7.44 | 7.50 | 7.39 | 0.13% | 320,898 |
| Oct 11, 2024 | 7.38 | 7.55 | 7.33 | 7.49 | 7.38 | 1.63% | 395,885 |
| Oct 10, 2024 | 7.40 | 7.42 | 7.32 | 7.37 | 7.26 | -1.07% | 355,576 |
| Oct 9, 2024 | 7.57 | 7.59 | 7.42 | 7.45 | 7.34 | -1.84% | 372,104 |
| Oct 8, 2024 | 7.58 | 7.63 | 7.48 | 7.59 | 7.48 | -0.39% | 411,619 |
| Oct 7, 2024 | 7.75 | 7.77 | 7.58 | 7.62 | 7.51 | -1.80% | 463,083 |