Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
4.680
-0.120 (-2.50%)
At close: Jun 13, 2025, 4:00 PM
4.800
+0.120 (2.56%)
After-hours: Jun 13, 2025, 7:05 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.72 | 4.80 | 4.65 | 4.68 | 4.68 | -2.50% | 1,213,261 |
| Jun 12, 2025 | 4.81 | 4.89 | 4.77 | 4.80 | 4.80 | -0.62% | 1,144,057 |
| Jun 11, 2025 | 4.94 | 5.00 | 4.83 | 4.83 | 4.83 | -1.43% | 1,113,612 |
| Jun 10, 2025 | 4.81 | 4.93 | 4.81 | 4.90 | 4.90 | 1.87% | 745,423 |
| Jun 9, 2025 | 4.90 | 4.92 | 4.81 | 4.81 | 4.81 | -1.64% | 993,850 |
| Jun 6, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 0.20% | 921,308 |
| Jun 5, 2025 | 4.85 | 4.96 | 4.85 | 4.88 | 4.88 | 0.41% | 1,370,245 |
| Jun 4, 2025 | 4.85 | 4.93 | 4.79 | 4.86 | 4.86 | 0.62% | 938,500 |
| Jun 3, 2025 | 4.77 | 4.86 | 4.73 | 4.83 | 4.83 | 1.26% | 1,104,218 |
| Jun 2, 2025 | 4.76 | 4.82 | 4.68 | 4.77 | 4.77 | 0.63% | 1,064,921 |
| May 30, 2025 | 4.77 | 4.79 | 4.67 | 4.74 | 4.74 | -0.21% | 867,738 |
| May 29, 2025 | 4.92 | 4.93 | 4.74 | 4.75 | 4.75 | -2.26% | 1,182,974 |
| May 28, 2025 | 4.74 | 4.88 | 4.69 | 4.86 | 4.86 | 2.32% | 1,593,419 |
| May 27, 2025 | 4.59 | 4.76 | 4.55 | 4.75 | 4.75 | 5.32% | 2,534,145 |
| May 23, 2025 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | -1.31% | 1,115,796 |
| May 22, 2025 | 4.60 | 4.67 | 4.55 | 4.57 | 4.57 | -1.30% | 1,581,969 |
| May 21, 2025 | 4.70 | 4.72 | 4.62 | 4.63 | 4.63 | -3.14% | 1,762,821 |
| May 20, 2025 | 4.66 | 4.90 | 4.65 | 4.78 | 4.78 | 2.58% | 1,925,569 |
| May 19, 2025 | 4.91 | 4.93 | 4.60 | 4.66 | 4.66 | -6.80% | 2,419,871 |
| May 16, 2025 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | -0.40% | 1,630,685 |
| May 15, 2025 | 4.98 | 5.04 | 4.92 | 5.02 | 5.02 | 1.01% | 1,925,698 |
| May 14, 2025 | 5.07 | 5.07 | 4.95 | 4.97 | 4.97 | -2.17% | 1,414,590 |
| May 13, 2025 | 5.27 | 5.30 | 5.06 | 5.08 | 5.08 | -3.97% | 1,610,808 |
| May 12, 2025 | 5.25 | 5.34 | 5.16 | 5.29 | 5.29 | 4.55% | 1,541,427 |
| May 9, 2025 | 5.03 | 5.21 | 5.03 | 5.06 | 5.06 | 0.80% | 1,216,566 |
| May 8, 2025 | 4.96 | 5.34 | 4.83 | 5.02 | 5.02 | -7.55% | 2,826,250 |
| May 7, 2025 | 5.28 | 5.52 | 5.28 | 5.43 | 5.43 | 2.84% | 2,507,313 |
| May 6, 2025 | 5.37 | 5.43 | 5.26 | 5.28 | 5.28 | -1.68% | 2,147,934 |
| May 5, 2025 | 5.39 | 5.49 | 5.35 | 5.37 | 5.37 | -1.29% | 1,840,913 |
| May 2, 2025 | 5.35 | 5.59 | 5.35 | 5.44 | 5.44 | 3.03% | 1,801,576 |
| May 1, 2025 | 5.39 | 5.41 | 5.21 | 5.28 | 5.28 | 0.19% | 1,684,512 |
| Apr 30, 2025 | 5.24 | 5.30 | 5.13 | 5.27 | 5.27 | -0.19% | 1,321,332 |
| Apr 29, 2025 | 5.22 | 5.30 | 5.21 | 5.28 | 5.28 | 0.96% | 1,224,322 |
| Apr 28, 2025 | 5.20 | 5.30 | 5.16 | 5.23 | 5.23 | -0.38% | 1,177,360 |
| Apr 25, 2025 | 5.22 | 5.25 | 5.18 | 5.25 | 5.25 | 0.57% | 836,796 |
| Apr 24, 2025 | 4.92 | 5.23 | 4.88 | 5.22 | 5.22 | 6.75% | 1,393,847 |
| Apr 23, 2025 | 4.99 | 5.03 | 4.78 | 4.89 | 4.89 | -0.20% | 2,157,592 |
| Apr 22, 2025 | 4.96 | 4.98 | 4.76 | 4.90 | 4.90 | -0.20% | 2,323,364 |
| Apr 21, 2025 | 4.90 | 4.96 | 4.86 | 4.91 | 4.91 | -0.41% | 1,164,830 |
| Apr 17, 2025 | 4.91 | 4.97 | 4.76 | 4.93 | 4.93 | -1.20% | 1,934,236 |
| Apr 16, 2025 | 5.06 | 5.15 | 4.95 | 4.99 | 4.99 | -1.96% | 1,853,959 |
| Apr 15, 2025 | 5.01 | 5.11 | 4.98 | 5.09 | 5.09 | 0.99% | 2,194,633 |
| Apr 14, 2025 | 5.02 | 5.09 | 4.92 | 5.04 | 5.04 | 1.41% | 1,528,308 |
| Apr 11, 2025 | 4.97 | 5.02 | 4.80 | 4.97 | 4.97 | 0.40% | 1,723,148 |
| Apr 10, 2025 | 4.87 | 5.00 | 4.79 | 4.95 | 4.95 | 0.20% | 1,588,606 |
| Apr 9, 2025 | 4.55 | 5.09 | 4.55 | 4.94 | 4.94 | 8.81% | 1,885,204 |
| Apr 8, 2025 | 4.84 | 5.04 | 4.53 | 4.54 | 4.54 | -2.37% | 1,392,679 |
| Apr 7, 2025 | 4.65 | 4.99 | 4.51 | 4.65 | 4.65 | -3.93% | 1,733,178 |
| Apr 4, 2025 | 4.86 | 4.91 | 4.57 | 4.84 | 4.84 | -3.01% | 2,145,372 |
| Apr 3, 2025 | 5.15 | 5.24 | 4.98 | 4.99 | 4.99 | -5.67% | 1,627,527 |