Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
4.160
-0.020 (-0.48%)
Nov 7, 2025, 9:40 AM EST - Market open
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.48% | 9,488 |
| Nov 6, 2025 | 3.99 | 4.21 | 3.78 | 4.18 | 4.18 | 11.47% | 5,794,969 |
| Nov 5, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 2.74% | 2,136,742 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.56 | 3.65 | 3.65 | -1.62% | 2,422,884 |
| Nov 3, 2025 | 3.64 | 3.72 | 3.50 | 3.71 | 3.71 | 1.09% | 2,054,861 |
| Oct 31, 2025 | 3.70 | 3.84 | 3.67 | 3.67 | 3.67 | -1.08% | 2,442,956 |
| Oct 30, 2025 | 3.67 | 3.72 | 3.62 | 3.71 | 3.71 | -0.27% | 1,341,044 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.70 | 3.72 | 3.72 | -2.11% | 1,491,657 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.77 | 3.80 | 3.80 | - | 1,626,077 |
| Oct 27, 2025 | 3.71 | 3.81 | 3.67 | 3.80 | 3.80 | 3.54% | 1,393,831 |
| Oct 24, 2025 | 3.64 | 3.68 | 3.59 | 3.67 | 3.67 | 1.38% | 1,629,147 |
| Oct 23, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | - | 1,064,214 |
| Oct 22, 2025 | 3.63 | 3.70 | 3.59 | 3.62 | 3.62 | -1.09% | 1,770,524 |
| Oct 21, 2025 | 3.50 | 3.70 | 3.50 | 3.66 | 3.66 | 4.27% | 1,377,046 |
| Oct 20, 2025 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | -0.28% | 1,268,526 |
| Oct 17, 2025 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | -0.28% | 1,511,535 |
| Oct 16, 2025 | 3.57 | 3.60 | 3.49 | 3.53 | 3.53 | -1.12% | 1,793,544 |
| Oct 15, 2025 | 3.51 | 3.60 | 3.50 | 3.57 | 3.57 | 2.88% | 1,928,541 |
| Oct 14, 2025 | 3.32 | 3.48 | 3.31 | 3.47 | 3.47 | 2.97% | 2,136,776 |
| Oct 13, 2025 | 3.44 | 3.49 | 3.34 | 3.37 | 3.37 | -0.59% | 2,767,269 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.39 | -4.24% | 3,470,386 |
| Oct 9, 2025 | 3.53 | 3.63 | 3.50 | 3.54 | 3.54 | - | 3,887,469 |
| Oct 8, 2025 | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | -1.39% | 2,048,633 |
| Oct 7, 2025 | 3.76 | 3.79 | 3.55 | 3.59 | 3.59 | -4.01% | 2,098,046 |
| Oct 6, 2025 | 3.80 | 3.83 | 3.73 | 3.74 | 3.74 | -0.80% | 1,894,520 |
| Oct 3, 2025 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -1.82% | 2,019,751 |
| Oct 2, 2025 | 3.94 | 3.95 | 3.77 | 3.84 | 3.84 | -2.04% | 1,930,731 |
| Oct 1, 2025 | 3.87 | 4.01 | 3.87 | 3.92 | 3.92 | 0.77% | 2,752,095 |
| Sep 30, 2025 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | -0.51% | 2,538,858 |
| Sep 29, 2025 | 3.60 | 3.92 | 3.60 | 3.91 | 3.91 | 8.61% | 3,620,549 |
| Sep 26, 2025 | 3.39 | 3.63 | 3.37 | 3.60 | 3.60 | 3.15% | 2,933,108 |
| Sep 25, 2025 | 3.54 | 3.55 | 3.43 | 3.49 | 3.40 | -2.24% | 2,822,474 |
| Sep 24, 2025 | 3.56 | 3.65 | 3.54 | 3.57 | 3.47 | - | 1,561,090 |
| Sep 23, 2025 | 3.68 | 3.71 | 3.57 | 3.57 | 3.47 | -2.72% | 1,891,995 |
| Sep 22, 2025 | 3.45 | 3.73 | 3.44 | 3.67 | 3.57 | 6.69% | 3,545,501 |
| Sep 19, 2025 | 3.64 | 3.66 | 3.44 | 3.44 | 3.35 | -5.23% | 4,518,203 |
| Sep 18, 2025 | 3.48 | 3.64 | 3.48 | 3.63 | 3.53 | 4.91% | 2,980,242 |
| Sep 17, 2025 | 3.59 | 3.63 | 3.42 | 3.46 | 3.37 | -3.62% | 2,431,162 |
| Sep 16, 2025 | 3.58 | 3.63 | 3.56 | 3.59 | 3.49 | 0.28% | 2,705,350 |
| Sep 15, 2025 | 3.75 | 3.77 | 3.57 | 3.58 | 3.48 | -4.53% | 2,033,749 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.63 | 3.75 | 3.65 | 1.90% | 1,960,879 |
| Sep 11, 2025 | 3.68 | 3.70 | 3.60 | 3.68 | 3.58 | -0.81% | 1,836,789 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.68 | 3.71 | 3.61 | -2.37% | 1,325,504 |
| Sep 9, 2025 | 3.75 | 3.85 | 3.74 | 3.80 | 3.70 | 0.80% | 1,546,343 |
| Sep 8, 2025 | 3.73 | 3.83 | 3.69 | 3.77 | 3.67 | 1.34% | 1,973,071 |
| Sep 5, 2025 | 3.73 | 3.81 | 3.64 | 3.72 | 3.62 | - | 2,898,687 |
| Sep 4, 2025 | 3.65 | 3.78 | 3.57 | 3.72 | 3.62 | 3.33% | 2,585,613 |
| Sep 3, 2025 | 3.66 | 3.73 | 3.56 | 3.60 | 3.50 | -1.91% | 2,351,899 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.56 | 3.67 | 3.57 | -1.08% | 3,841,319 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.61 | 0.54% | 1,382,127 |