Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
4.685
-0.035 (-0.74%)
Jul 14, 2025, 3:22 PM - Market open
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.71 | 4.74 | 4.67 | 4.73 | - | 0.21% | 101,156 |
| Jul 11, 2025 | 4.84 | 4.86 | 4.71 | 4.72 | 4.72 | -3.48% | 823,039 |
| Jul 10, 2025 | 4.90 | 4.95 | 4.86 | 4.89 | 4.89 | - | 807,595 |
| Jul 9, 2025 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | -0.81% | 777,425 |
| Jul 8, 2025 | 4.87 | 4.97 | 4.87 | 4.93 | 4.93 | 1.86% | 1,821,718 |
| Jul 7, 2025 | 4.94 | 4.98 | 4.80 | 4.84 | 4.84 | -2.42% | 1,687,323 |
| Jul 3, 2025 | 4.94 | 5.03 | 4.94 | 4.96 | 4.96 | -0.80% | 738,080 |
| Jul 2, 2025 | 4.90 | 5.05 | 4.81 | 5.00 | 5.00 | 2.04% | 2,149,729 |
| Jul 1, 2025 | 4.73 | 4.97 | 4.69 | 4.90 | 4.90 | 3.59% | 1,619,349 |
| Jun 30, 2025 | 4.74 | 4.78 | 4.65 | 4.73 | 4.73 | -0.21% | 2,067,116 |
| Jun 27, 2025 | 4.76 | 4.80 | 4.64 | 4.74 | 4.74 | -1.04% | 9,423,151 |
| Jun 26, 2025 | 4.84 | 4.90 | 4.72 | 4.79 | 4.79 | -0.62% | 1,430,940 |
| Jun 25, 2025 | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | 1.26% | 1,369,849 |
| Jun 24, 2025 | 4.56 | 4.78 | 4.56 | 4.76 | 4.76 | 4.62% | 1,720,419 |
| Jun 23, 2025 | 4.42 | 4.57 | 4.40 | 4.55 | 4.55 | 0.66% | 1,405,408 |
| Jun 20, 2025 | 4.58 | 4.60 | 4.47 | 4.52 | 4.42 | -0.99% | 2,126,147 |
| Jun 18, 2025 | 4.59 | 4.63 | 4.55 | 4.57 | 4.47 | -0.33% | 1,121,644 |
| Jun 17, 2025 | 4.68 | 4.73 | 4.56 | 4.58 | 4.48 | -3.38% | 1,325,895 |
| Jun 16, 2025 | 4.72 | 4.78 | 4.68 | 4.74 | 4.64 | 1.28% | 1,711,856 |
| Jun 13, 2025 | 4.72 | 4.80 | 4.65 | 4.68 | 4.58 | -2.50% | 1,166,399 |
| Jun 12, 2025 | 4.81 | 4.89 | 4.77 | 4.80 | 4.70 | -0.62% | 1,144,057 |
| Jun 11, 2025 | 4.94 | 5.00 | 4.83 | 4.83 | 4.73 | -1.43% | 1,113,612 |
| Jun 10, 2025 | 4.81 | 4.93 | 4.81 | 4.90 | 4.80 | 1.87% | 745,423 |
| Jun 9, 2025 | 4.90 | 4.92 | 4.81 | 4.81 | 4.71 | -1.64% | 993,850 |
| Jun 6, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.79 | 0.20% | 921,308 |
| Jun 5, 2025 | 4.85 | 4.96 | 4.85 | 4.88 | 4.78 | 0.41% | 1,370,245 |
| Jun 4, 2025 | 4.85 | 4.93 | 4.79 | 4.86 | 4.76 | 0.62% | 938,500 |
| Jun 3, 2025 | 4.77 | 4.86 | 4.73 | 4.83 | 4.73 | 1.26% | 1,104,218 |
| Jun 2, 2025 | 4.76 | 4.82 | 4.68 | 4.77 | 4.67 | 0.63% | 1,064,921 |
| May 30, 2025 | 4.77 | 4.79 | 4.67 | 4.74 | 4.64 | -0.21% | 867,738 |
| May 29, 2025 | 4.92 | 4.93 | 4.74 | 4.75 | 4.65 | -2.26% | 1,182,974 |
| May 28, 2025 | 4.74 | 4.88 | 4.69 | 4.86 | 4.76 | 2.32% | 1,593,419 |
| May 27, 2025 | 4.59 | 4.76 | 4.55 | 4.75 | 4.65 | 5.32% | 2,534,145 |
| May 23, 2025 | 4.53 | 4.58 | 4.49 | 4.51 | 4.41 | -1.31% | 1,115,796 |
| May 22, 2025 | 4.60 | 4.67 | 4.55 | 4.57 | 4.47 | -1.30% | 1,581,969 |
| May 21, 2025 | 4.70 | 4.72 | 4.62 | 4.63 | 4.53 | -3.14% | 1,762,821 |
| May 20, 2025 | 4.66 | 4.90 | 4.65 | 4.78 | 4.68 | 2.58% | 1,925,569 |
| May 19, 2025 | 4.91 | 4.93 | 4.60 | 4.66 | 4.56 | -6.80% | 2,419,871 |
| May 16, 2025 | 5.00 | 5.03 | 4.92 | 5.00 | 4.89 | -0.40% | 1,630,685 |
| May 15, 2025 | 4.98 | 5.04 | 4.92 | 5.02 | 4.91 | 1.01% | 1,925,698 |
| May 14, 2025 | 5.07 | 5.07 | 4.95 | 4.97 | 4.86 | -2.17% | 1,414,590 |
| May 13, 2025 | 5.27 | 5.30 | 5.06 | 5.08 | 4.97 | -3.97% | 1,610,808 |
| May 12, 2025 | 5.25 | 5.34 | 5.16 | 5.29 | 5.18 | 4.55% | 1,541,427 |
| May 9, 2025 | 5.03 | 5.21 | 5.03 | 5.06 | 4.95 | 0.80% | 1,216,566 |
| May 8, 2025 | 4.96 | 5.34 | 4.83 | 5.02 | 4.91 | -7.55% | 2,826,250 |
| May 7, 2025 | 5.28 | 5.52 | 5.28 | 5.43 | 5.31 | 2.84% | 2,507,313 |
| May 6, 2025 | 5.37 | 5.43 | 5.26 | 5.28 | 5.17 | -1.68% | 2,147,934 |
| May 5, 2025 | 5.39 | 5.49 | 5.35 | 5.37 | 5.26 | -1.29% | 1,840,913 |
| May 2, 2025 | 5.35 | 5.59 | 5.35 | 5.44 | 5.32 | 3.03% | 1,801,576 |
| May 1, 2025 | 5.39 | 5.41 | 5.21 | 5.28 | 5.17 | 0.19% | 1,684,512 |