Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
2.755
-0.165 (-5.65%)
Mar 6, 2026, 2:51 PM EST - Market open
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.87 | 2.87 | 2.73 | 2.75 | - | -5.99% | 866,041 |
| Mar 5, 2026 | 2.70 | 2.95 | 2.68 | 2.92 | 2.92 | 6.57% | 4,290,501 |
| Mar 4, 2026 | 2.77 | 2.80 | 2.68 | 2.74 | 2.74 | -1.08% | 4,752,103 |
| Mar 3, 2026 | 2.72 | 2.85 | 2.68 | 2.77 | 2.77 | -0.36% | 2,065,546 |
| Mar 2, 2026 | 2.95 | 3.03 | 2.68 | 2.78 | 2.78 | -10.03% | 7,192,548 |
| Feb 27, 2026 | 3.33 | 3.36 | 3.08 | 3.09 | 3.09 | -9.12% | 2,038,490 |
| Feb 26, 2026 | 3.33 | 3.45 | 3.19 | 3.40 | 3.40 | 7.94% | 4,352,489 |
| Feb 25, 2026 | 3.06 | 3.15 | 3.03 | 3.15 | 3.15 | 2.94% | 1,615,434 |
| Feb 24, 2026 | 3.10 | 3.13 | 2.99 | 3.06 | 3.06 | -2.39% | 3,221,553 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.12 | 3.14 | 3.14 | -9.65% | 1,950,590 |
| Feb 20, 2026 | 3.46 | 3.50 | 3.38 | 3.47 | 3.47 | 0.29% | 1,021,589 |
| Feb 19, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 897,457 |
| Feb 18, 2026 | 3.42 | 3.54 | 3.40 | 3.44 | 3.44 | 0.88% | 1,496,281 |
| Feb 17, 2026 | 3.31 | 3.45 | 3.29 | 3.41 | 3.41 | 3.65% | 3,843,945 |
| Feb 13, 2026 | 3.31 | 3.48 | 3.27 | 3.29 | 3.29 | -0.60% | 1,672,404 |
| Feb 12, 2026 | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -2.93% | 1,334,403 |
| Feb 11, 2026 | 3.64 | 3.66 | 3.37 | 3.41 | 3.41 | -5.54% | 2,484,621 |
| Feb 10, 2026 | 3.72 | 3.74 | 3.55 | 3.61 | 3.61 | -3.48% | 1,556,992 |
| Feb 9, 2026 | 3.54 | 3.76 | 3.50 | 3.74 | 3.74 | 4.76% | 2,697,856 |
| Feb 6, 2026 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,336,062 |
| Feb 5, 2026 | 3.44 | 3.53 | 3.40 | 3.46 | 3.46 | 0.29% | 1,856,215 |
| Feb 4, 2026 | 3.42 | 3.51 | 3.36 | 3.45 | 3.45 | 0.29% | 1,315,434 |
| Feb 3, 2026 | 3.59 | 3.60 | 3.35 | 3.44 | 3.44 | -4.18% | 2,688,820 |
| Feb 2, 2026 | 3.62 | 3.74 | 3.57 | 3.59 | 3.59 | -0.83% | 1,368,228 |
| Jan 30, 2026 | 3.62 | 3.73 | 3.58 | 3.62 | 3.62 | -0.28% | 1,429,423 |
| Jan 29, 2026 | 3.64 | 3.71 | 3.54 | 3.63 | 3.63 | - | 2,246,635 |
| Jan 28, 2026 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 1.68% | 1,379,593 |
| Jan 27, 2026 | 3.64 | 3.65 | 3.52 | 3.57 | 3.57 | -1.92% | 882,163 |
| Jan 26, 2026 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.25% | 1,021,678 |
| Jan 23, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 815,351 |
| Jan 22, 2026 | 3.52 | 3.61 | 3.50 | 3.53 | 3.53 | 0.57% | 969,569 |
| Jan 21, 2026 | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | 0.86% | 884,536 |
| Jan 20, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.85% | 1,308,938 |
| Jan 16, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | -1.40% | 1,190,181 |
| Jan 15, 2026 | 3.61 | 3.64 | 3.53 | 3.56 | 3.56 | -1.93% | 1,160,349 |
| Jan 14, 2026 | 3.64 | 3.68 | 3.53 | 3.63 | 3.63 | -1.09% | 1,250,911 |
| Jan 13, 2026 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | 1.38% | 927,201 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | - | 1,058,188 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.58 | 3.62 | 3.62 | -3.21% | 1,190,839 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 1.08% | 1,164,363 |
| Jan 7, 2026 | 3.93 | 3.99 | 3.70 | 3.70 | 3.70 | -6.33% | 1,557,812 |
| Jan 6, 2026 | 4.02 | 4.06 | 3.90 | 3.95 | 3.95 | -2.71% | 1,051,763 |
| Jan 5, 2026 | 3.95 | 4.10 | 3.95 | 4.06 | 4.06 | 2.01% | 893,782 |
| Jan 2, 2026 | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | 0.76% | 1,224,131 |
| Dec 31, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 485,439 |
| Dec 30, 2025 | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | 2.03% | 773,350 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 994,754 |
| Dec 26, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -2.70% | 685,001 |
| Dec 24, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 3.97 | 1.50% | 732,115 |
| Dec 23, 2025 | 4.08 | 4.09 | 3.94 | 4.01 | 3.91 | -2.43% | 994,660 |