Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.770
+0.180 (5.01%)
At close: May 29, 2026, 4:00 PM EDT
3.690
-0.080 (-2.12%)
After-hours: May 29, 2026, 7:44 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.56 | 3.80 | 3.56 | 3.77 | 3.77 | 5.01% | 2,217,034 |
| May 28, 2026 | 3.55 | 3.60 | 3.51 | 3.59 | 3.59 | 0.56% | 815,153 |
| May 27, 2026 | 3.40 | 3.58 | 3.39 | 3.57 | 3.57 | 5.31% | 1,308,839 |
| May 26, 2026 | 3.41 | 3.48 | 3.38 | 3.39 | 3.39 | -0.88% | 903,918 |
| May 22, 2026 | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -0.87% | 702,184 |
| May 21, 2026 | 3.47 | 3.48 | 3.37 | 3.45 | 3.45 | -1.15% | 1,598,669 |
| May 20, 2026 | 3.45 | 3.53 | 3.40 | 3.49 | 3.49 | -0.85% | 1,078,498 |
| May 19, 2026 | 3.73 | 3.73 | 3.49 | 3.52 | 3.52 | -5.63% | 758,098 |
| May 18, 2026 | 3.55 | 3.74 | 3.53 | 3.73 | 3.73 | 4.48% | 1,121,775 |
| May 15, 2026 | 3.68 | 3.72 | 3.57 | 3.57 | 3.57 | -3.25% | 791,511 |
| May 14, 2026 | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | 2.50% | 1,327,566 |
| May 13, 2026 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -3.49% | 815,711 |
| May 12, 2026 | 3.72 | 3.75 | 3.63 | 3.73 | 3.73 | -0.53% | 1,006,501 |
| May 11, 2026 | 3.64 | 3.88 | 3.60 | 3.75 | 3.75 | 3.31% | 1,152,219 |
| May 8, 2026 | 3.50 | 3.74 | 3.47 | 3.63 | 3.63 | 0.83% | 2,254,399 |
| May 7, 2026 | 3.52 | 3.63 | 3.27 | 3.60 | 3.60 | 0.84% | 3,157,436 |
| May 6, 2026 | 3.67 | 3.67 | 3.53 | 3.57 | 3.57 | -1.92% | 842,896 |
| May 5, 2026 | 3.65 | 3.69 | 3.59 | 3.64 | 3.64 | -0.27% | 808,408 |
| May 4, 2026 | 3.72 | 3.86 | 3.63 | 3.65 | 3.65 | -1.88% | 1,269,147 |
| May 1, 2026 | 3.67 | 3.74 | 3.55 | 3.72 | 3.72 | 1.78% | 2,066,901 |
| Apr 30, 2026 | 3.47 | 3.66 | 3.45 | 3.66 | 3.66 | 4.73% | 1,720,559 |
| Apr 29, 2026 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | 0.29% | 536,624 |
| Apr 28, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | 1.75% | 744,801 |
| Apr 27, 2026 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | 0.59% | 604,774 |
| Apr 24, 2026 | 3.27 | 3.41 | 3.26 | 3.40 | 3.40 | 3.98% | 778,145 |
| Apr 23, 2026 | 3.50 | 3.51 | 3.24 | 3.27 | 3.27 | -7.37% | 731,195 |
| Apr 22, 2026 | 3.58 | 3.62 | 3.49 | 3.53 | 3.53 | -0.84% | 625,468 |
| Apr 21, 2026 | 3.64 | 3.68 | 3.52 | 3.56 | 3.56 | -2.47% | 727,904 |
| Apr 20, 2026 | 3.59 | 3.69 | 3.56 | 3.65 | 3.65 | 0.83% | 816,548 |
| Apr 17, 2026 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | 1.40% | 1,143,609 |
| Apr 16, 2026 | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,074,269 |
| Apr 15, 2026 | 3.36 | 3.47 | 3.34 | 3.46 | 3.46 | 2.98% | 903,178 |
| Apr 14, 2026 | 3.23 | 3.37 | 3.20 | 3.36 | 3.36 | 5.00% | 1,103,814 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.08 | 3.20 | 3.20 | 2.24% | 1,302,974 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -1.57% | 1,130,047 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.11 | 3.18 | 3.18 | -0.93% | 1,054,177 |
| Apr 8, 2026 | 3.23 | 3.30 | 3.19 | 3.21 | 3.21 | 2.23% | 1,224,172 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.04 | 3.14 | 3.14 | -1.88% | 2,419,397 |
| Apr 6, 2026 | 2.95 | 3.21 | 2.92 | 3.20 | 3.20 | 16.79% | 3,928,175 |
| Apr 2, 2026 | 2.71 | 2.75 | 2.64 | 2.74 | 2.74 | - | 1,039,507 |
| Apr 1, 2026 | 2.82 | 2.83 | 2.71 | 2.74 | 2.74 | -1.44% | 1,754,431 |
| Mar 31, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 2.21% | 1,176,405 |
| Mar 30, 2026 | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | -0.37% | 1,080,410 |
| Mar 27, 2026 | 2.91 | 2.92 | 2.70 | 2.73 | 2.73 | -7.77% | 1,261,415 |
| Mar 26, 2026 | 2.88 | 2.99 | 2.87 | 2.96 | 2.96 | 2.42% | 1,324,280 |
| Mar 25, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 1,140,564 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -2.05% | 964,905 |
| Mar 23, 2026 | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | 3.90% | 1,369,389 |
| Mar 20, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | -0.70% | 2,811,070 |
| Mar 19, 2026 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | -0.35% | 945,031 |