Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
5.24
+0.02 (0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Playtika Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.225.255.185.255.250.57%836,796
Apr 24, 20254.925.234.885.225.226.75%1,393,847
Apr 23, 20254.995.034.784.894.89-0.20%2,157,592
Apr 22, 20254.964.984.764.904.90-0.20%2,323,364
Apr 21, 20254.904.964.864.914.91-0.41%1,164,830
Apr 17, 20254.914.974.764.934.93-1.20%1,934,236
Apr 16, 20255.065.154.954.994.99-1.96%1,853,959
Apr 15, 20255.015.114.985.095.090.99%2,194,633
Apr 14, 20255.025.094.925.045.041.41%1,528,308
Apr 11, 20254.975.024.804.974.970.40%1,723,148
Apr 10, 20254.875.004.794.954.950.20%1,588,606
Apr 9, 20254.555.094.554.944.948.81%1,885,204
Apr 8, 20254.845.044.534.544.54-2.37%1,392,679
Apr 7, 20254.654.994.514.654.65-3.93%1,733,178
Apr 4, 20254.864.914.574.844.84-3.01%2,145,372
Apr 3, 20255.155.244.984.994.99-5.67%1,627,527
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