Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
2.240
0.00 (0.00%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Playtika Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.21 | 2.29 | 2.21 | 2.24 | 2.24 | - | 1,193,873 |
| Sep 2, 2026 | 2.19 | 2.26 | 2.17 | 2.24 | 2.24 | 1.82% | 1,507,997 |
| Sep 1, 2026 | 2.25 | 2.26 | 2.17 | 2.20 | 2.20 | -3.08% | 2,253,077 |
| Aug 31, 2026 | 2.28 | 2.33 | 2.25 | 2.27 | 2.27 | -2.16% | 1,152,191 |
| Aug 28, 2026 | 2.31 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 783,721 |
| Aug 27, 2026 | 2.42 | 2.46 | 2.26 | 2.30 | 2.30 | -4.56% | 1,859,250 |
| Aug 26, 2026 | 2.42 | 2.45 | 2.36 | 2.41 | 2.41 | -1.63% | 1,318,851 |
| Aug 25, 2026 | 2.40 | 2.46 | 2.37 | 2.45 | 2.45 | 1.24% | 1,119,616 |
| Aug 24, 2026 | 2.35 | 2.47 | 2.30 | 2.42 | 2.42 | 2.11% | 1,799,417 |
| Aug 21, 2026 | 2.35 | 2.40 | 2.29 | 2.37 | 2.37 | 0.85% | 1,336,261 |
| Aug 20, 2026 | 2.35 | 2.44 | 2.32 | 2.35 | 2.35 | - | 1,602,058 |
| Aug 19, 2026 | 2.25 | 2.40 | 2.25 | 2.35 | 2.35 | 5.38% | 2,700,508 |
| Aug 18, 2026 | 2.26 | 2.29 | 2.09 | 2.23 | 2.23 | -1.33% | 2,049,830 |
| Aug 17, 2026 | 2.49 | 2.53 | 2.26 | 2.26 | 2.26 | -9.96% | 2,072,660 |
| Aug 14, 2026 | 2.49 | 2.54 | 2.45 | 2.51 | 2.51 | -0.40% | 2,214,354 |
| Aug 13, 2026 | 2.40 | 2.53 | 2.35 | 2.52 | 2.52 | 6.55% | 2,002,190 |
| Aug 12, 2026 | 2.68 | 2.68 | 2.35 | 2.37 | 2.37 | -11.42% | 2,990,611 |
| Aug 11, 2026 | 2.76 | 2.79 | 2.50 | 2.67 | 2.67 | -4.64% | 3,406,383 |
| Aug 10, 2026 | 2.95 | 2.96 | 2.79 | 2.80 | 2.80 | -4.76% | 2,752,159 |
| Aug 7, 2026 | 3.26 | 3.29 | 2.91 | 2.94 | 2.94 | -10.64% | 2,629,278 |
| Aug 6, 2026 | 3.47 | 3.56 | 3.17 | 3.29 | 3.29 | -15.42% | 3,017,750 |
| Aug 5, 2026 | 4.05 | 4.07 | 3.87 | 3.89 | 3.89 | -4.19% | 1,036,312 |
| Aug 4, 2026 | 4.05 | 4.10 | 4.01 | 4.06 | 4.06 | - | 1,261,898 |
| Aug 3, 2026 | 4.07 | 4.19 | 4.05 | 4.06 | 4.06 | 1.75% | 902,980 |
| Jul 31, 2026 | 3.94 | 4.05 | 3.90 | 3.99 | 3.99 | 0.50% | 695,349 |
| Jul 30, 2026 | 4.03 | 4.06 | 3.92 | 3.97 | 3.97 | -1.49% | 1,044,874 |
| Jul 29, 2026 | 4.00 | 4.09 | 3.96 | 4.03 | 4.03 | 1.26% | 1,198,425 |
| Jul 28, 2026 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 2.58% | 821,933 |
| Jul 27, 2026 | 3.70 | 3.91 | 3.70 | 3.88 | 3.88 | 5.43% | 652,966 |
| Jul 24, 2026 | 3.58 | 3.72 | 3.58 | 3.68 | 3.68 | 2.79% | 526,099 |
| Jul 23, 2026 | 3.77 | 3.79 | 3.55 | 3.58 | 3.58 | -6.28% | 1,002,167 |
| Jul 22, 2026 | 4.07 | 4.15 | 3.80 | 3.82 | 3.82 | -7.51% | 1,202,674 |
| Jul 21, 2026 | 3.71 | 4.36 | 3.69 | 4.13 | 4.13 | 9.26% | 3,542,596 |
| Jul 20, 2026 | 4.14 | 4.17 | 3.68 | 3.78 | 3.78 | -5.85% | 4,020,549 |
| Jul 17, 2026 | 4.07 | 4.11 | 3.96 | 4.02 | 4.02 | -2.31% | 640,293 |
| Jul 16, 2026 | 4.15 | 4.22 | 4.07 | 4.11 | 4.11 | - | 1,068,753 |
| Jul 15, 2026 | 3.94 | 4.19 | 3.94 | 4.11 | 4.11 | 4.31% | 1,094,019 |
| Jul 14, 2026 | 4.03 | 4.15 | 3.87 | 3.94 | 3.94 | -4.14% | 1,515,172 |
| Jul 13, 2026 | 3.81 | 4.24 | 3.80 | 4.11 | 4.11 | 7.31% | 2,466,852 |
| Jul 10, 2026 | 3.74 | 3.84 | 3.69 | 3.83 | 3.83 | 2.41% | 613,136 |
| Jul 9, 2026 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 3.03% | 553,470 |
| Jul 8, 2026 | 3.69 | 3.73 | 3.60 | 3.63 | 3.63 | -3.71% | 1,017,021 |
| Jul 7, 2026 | 3.89 | 3.95 | 3.77 | 3.77 | 3.77 | -2.84% | 1,250,027 |
| Jul 6, 2026 | 3.86 | 3.99 | 3.78 | 3.88 | 3.88 | 0.26% | 846,590 |
| Jul 2, 2026 | 3.82 | 3.93 | 3.82 | 3.87 | 3.87 | 1.04% | 762,665 |
| Jul 1, 2026 | 3.77 | 3.94 | 3.75 | 3.83 | 3.83 | 2.96% | 1,135,851 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.69 | 3.72 | 3.72 | -4.86% | 1,406,461 |
| Jun 29, 2026 | 3.83 | 3.96 | 3.80 | 3.91 | 3.91 | 2.09% | 1,120,625 |
| Jun 26, 2026 | 3.57 | 3.90 | 3.57 | 3.83 | 3.83 | 6.09% | 3,111,576 |
| Jun 25, 2026 | 3.83 | 3.83 | 3.60 | 3.61 | 3.61 | -6.23% | 1,243,749 |