Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
2.940
-0.350 (-10.64%)
At close: Aug 7, 2026, 4:00 PM EDT
2.990
+0.050 (1.70%)
After-hours: Aug 7, 2026, 7:48 PM EDT
Playtika Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.91 | 4.11 | 3.82 | 3.85 | 3.85 | -2.53% | 1,922,324 |
| Jun 23, 2026 | 3.56 | 3.97 | 3.55 | 3.95 | 3.95 | 10.96% | 3,250,007 |
| Jun 22, 2026 | 3.50 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 1,173,413 |
| Jun 18, 2026 | 3.55 | 3.65 | 3.39 | 3.49 | 3.49 | - | 2,595,869 |
| Jun 17, 2026 | 3.36 | 3.60 | 3.35 | 3.49 | 3.49 | 4.18% | 3,081,158 |
| Jun 16, 2026 | 3.38 | 3.47 | 3.33 | 3.35 | 3.35 | -0.59% | 1,492,993 |
| Jun 15, 2026 | 3.20 | 3.51 | 3.20 | 3.37 | 3.37 | 6.98% | 2,965,505 |
| Jun 12, 2026 | 3.13 | 3.19 | 3.11 | 3.15 | 3.15 | 0.64% | 1,385,506 |
| Jun 11, 2026 | 3.15 | 3.28 | 3.11 | 3.13 | 3.13 | -0.63% | 2,465,167 |
| Jun 10, 2026 | 3.04 | 3.22 | 3.03 | 3.15 | 3.15 | 2.27% | 2,341,413 |
| Jun 9, 2026 | 3.07 | 3.28 | 3.04 | 3.08 | 3.08 | 0.98% | 2,697,857 |
| Jun 8, 2026 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -1.29% | 913,361 |
| Jun 5, 2026 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | -1.90% | 1,352,708 |
| Jun 4, 2026 | 3.22 | 3.30 | 3.15 | 3.15 | 3.15 | -1.87% | 983,524 |
| Jun 3, 2026 | 3.36 | 3.37 | 3.15 | 3.21 | 3.21 | -5.03% | 1,282,332 |
| Jun 2, 2026 | 3.59 | 3.60 | 3.33 | 3.38 | 3.38 | -6.37% | 2,738,996 |
| Jun 1, 2026 | 3.79 | 3.79 | 3.49 | 3.61 | 3.61 | -4.24% | 1,419,425 |
| May 29, 2026 | 3.56 | 3.80 | 3.56 | 3.77 | 3.77 | 5.01% | 2,220,277 |
| May 28, 2026 | 3.55 | 3.60 | 3.51 | 3.59 | 3.59 | 0.56% | 828,638 |