Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.490
-0.040 (-1.13%)
Oct 17, 2025, 12:50 PM EDT - Market open
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | - | -0.85% | 401,323 |
| 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 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.66 | 3.69 | 3.59 | -0.81% | 1,422,627 |
| Aug 27, 2025 | 3.66 | 3.75 | 3.62 | 3.72 | 3.62 | 1.09% | 1,951,336 |
| Aug 26, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 3.58 | -1.08% | 1,704,255 |
| Aug 25, 2025 | 3.76 | 3.84 | 3.71 | 3.72 | 3.62 | -0.53% | 1,941,476 |
| Aug 22, 2025 | 3.58 | 3.75 | 3.57 | 3.74 | 3.64 | 5.35% | 2,030,410 |
| Aug 21, 2025 | 3.58 | 3.59 | 3.53 | 3.55 | 3.45 | -1.39% | 1,476,235 |
| Aug 20, 2025 | 3.71 | 3.71 | 3.58 | 3.60 | 3.50 | -2.70% | 1,814,606 |
| Aug 19, 2025 | 3.76 | 3.84 | 3.69 | 3.70 | 3.60 | -1.07% | 2,159,895 |
| Aug 18, 2025 | 3.66 | 3.77 | 3.59 | 3.74 | 3.64 | 3.03% | 2,682,413 |
| Aug 15, 2025 | 3.59 | 3.73 | 3.52 | 3.63 | 3.53 | 1.11% | 2,739,786 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.58 | 3.59 | 3.49 | -5.03% | 2,456,386 |
| Aug 13, 2025 | 3.82 | 3.84 | 3.75 | 3.78 | 3.68 | -0.79% | 1,449,192 |
| Aug 12, 2025 | 3.80 | 3.86 | 3.65 | 3.81 | 3.71 | 0.79% | 1,936,214 |
| Aug 11, 2025 | 3.78 | 3.88 | 3.75 | 3.78 | 3.68 | -0.53% | 2,209,748 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.78 | 3.80 | 3.70 | -3.80% | 2,428,004 |