Playtika Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.23	2.23	2.04	2.05	2.05	-6.39%	1,163,289
Oct 13, 2026	2.25	2.28	2.17	2.19	2.19	-1.79%	1,069,960
Oct 12, 2026	2.32	2.32	2.21	2.23	2.23	-2.62%	934,749
Oct 9, 2026	2.30	2.31	2.26	2.29	2.29	-0.43%	857,720
Oct 8, 2026	2.29	2.35	2.29	2.30	2.30	-0.86%	962,798
Oct 7, 2026	2.26	2.33	2.26	2.32	2.32	1.31%	768,534
Oct 6, 2026	2.19	2.30	2.18	2.29	2.29	5.05%	1,187,909
Oct 5, 2026	2.18	2.20	2.13	2.18	2.18	-	849,528
Oct 2, 2026	2.18	2.22	2.18	2.18	2.18	0.46%	894,350
Oct 1, 2026	2.15	2.18	2.09	2.17	2.17	1.40%	1,126,726
Sep 30, 2026	2.15	2.17	2.13	2.14	2.14	-0.47%	992,568
Sep 29, 2026	2.13	2.20	2.12	2.15	2.15	0.94%	801,924
Sep 28, 2026	2.13	2.16	2.07	2.13	2.13	-	831,809
Sep 25, 2026	2.16	2.20	2.13	2.13	2.13	-1.84%	485,422
Sep 24, 2026	2.20	2.20	2.10	2.17	2.17	-1.36%	1,595,045
Sep 23, 2026	2.31	2.33	2.20	2.20	2.20	-5.17%	796,260
Sep 22, 2026	2.35	2.36	2.28	2.32	2.32	0.43%	821,152
Sep 21, 2026	2.22	2.35	2.22	2.31	2.31	4.52%	1,031,971
Sep 18, 2026	2.40	2.40	2.19	2.21	2.21	-4.33%	3,010,964
Sep 17, 2026	2.35	2.37	2.28	2.31	2.31	-0.86%	1,049,657
Sep 16, 2026	2.36	2.40	2.31	2.33	2.33	-1.69%	1,123,761
Sep 15, 2026	2.38	2.39	2.33	2.37	2.37	-0.42%	823,699
Sep 14, 2026	2.33	2.40	2.31	2.38	2.38	3.03%	1,154,643
Sep 11, 2026	2.25	2.35	2.24	2.31	2.31	4.05%	1,125,581
Sep 10, 2026	2.26	2.28	2.21	2.22	2.22	-1.77%	974,345
Sep 9, 2026	2.21	2.29	2.20	2.26	2.26	1.80%	1,491,796
Sep 8, 2026	2.26	2.26	2.15	2.22	2.22	0.91%	847,086
Sep 4, 2026	2.21	2.23	2.19	2.20	2.20	-1.79%	964,871
Sep 3, 2026	2.21	2.29	2.21	2.24	2.24	-	1,196,134
Sep 2, 2026	2.19	2.26	2.17	2.24	2.24	1.82%	1,509,190
Sep 1, 2026	2.25	2.26	2.17	2.20	2.20	-3.08%	2,253,085
Aug 31, 2026	2.28	2.33	2.25	2.27	2.27	-2.16%	1,152,549
Aug 28, 2026	2.31	2.34	2.28	2.32	2.32	0.87%	783,925
Aug 27, 2026	2.42	2.46	2.26	2.30	2.30	-4.56%	1,859,875
Aug 26, 2026	2.42	2.45	2.36	2.41	2.41	-1.63%	1,318,872
Aug 25, 2026	2.40	2.46	2.37	2.45	2.45	1.24%	1,120,620
Aug 24, 2026	2.35	2.47	2.30	2.42	2.42	2.11%	1,816,513
Aug 21, 2026	2.35	2.40	2.29	2.37	2.37	0.85%	1,336,428
Aug 20, 2026	2.35	2.44	2.32	2.35	2.35	-	1,602,969
Aug 19, 2026	2.25	2.40	2.25	2.35	2.35	5.38%	2,700,879
Aug 18, 2026	2.26	2.29	2.09	2.23	2.23	-1.33%	2,052,722
Aug 17, 2026	2.49	2.53	2.26	2.26	2.26	-9.96%	2,077,204
Aug 14, 2026	2.49	2.54	2.45	2.51	2.51	-0.40%	2,217,498
Aug 13, 2026	2.40	2.53	2.35	2.52	2.52	6.55%	2,005,481
Aug 12, 2026	2.68	2.68	2.35	2.37	2.37	-11.42%	3,009,418
Aug 11, 2026	2.76	2.79	2.50	2.67	2.67	-4.64%	3,408,435
Aug 10, 2026	2.95	2.96	2.79	2.80	2.80	-4.76%	2,752,645
Aug 7, 2026	3.26	3.29	2.91	2.94	2.94	-10.64%	2,637,326
Aug 6, 2026	3.47	3.56	3.17	3.29	3.29	-15.42%	3,019,979
Aug 5, 2026	4.05	4.07	3.87	3.89	3.89	-4.19%	1,036,316