PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.44	0.51	0.44	0.46	0.46	5.07%	9,629,723
Jun 25, 2026	0.52	0.52	0.44	0.44	0.44	-12.82%	1,326,917
Jun 24, 2026	0.52	0.54	0.49	0.50	0.50	-2.00%	918,241
Jun 23, 2026	0.49	0.53	0.49	0.52	0.52	1.94%	1,091,758
Jun 22, 2026	0.52	0.56	0.48	0.51	0.51	-5.90%	536,775
Jun 18, 2026	0.56	0.59	0.51	0.54	0.54	-2.38%	1,510,532
Jun 17, 2026	0.52	0.56	0.50	0.55	0.55	3.77%	287,591
Jun 16, 2026	0.52	0.57	0.50	0.53	0.53	1.30%	750,849
Jun 15, 2026	0.60	0.61	0.52	0.52	0.52	-11.56%	459,560
Jun 12, 2026	0.60	0.67	0.58	0.59	0.59	0.27%	576,176
Jun 11, 2026	0.56	0.60	0.54	0.59	0.59	5.83%	554,969
Jun 10, 2026	0.58	0.59	0.52	0.56	0.56	-3.04%	778,013
Jun 9, 2026	0.60	0.64	0.55	0.58	0.58	-2.84%	685,709
Jun 8, 2026	0.60	0.63	0.58	0.59	0.59	-2.98%	1,494,107
Jun 5, 2026	0.53	0.64	0.53	0.61	0.61	17.26%	2,328,174
Jun 4, 2026	0.52	0.59	0.51	0.52	0.52	1.96%	1,134,201
Jun 3, 2026	0.57	0.57	0.51	0.51	0.51	-11.99%	662,028
Jun 2, 2026	0.54	0.58	0.54	0.58	0.58	6.37%	552,879
Jun 1, 2026	0.55	0.61	0.54	0.55	0.55	-1.68%	1,393,289
May 29, 2026	0.49	0.57	0.48	0.55	0.55	13.12%	1,981,493
May 28, 2026	0.47	0.54	0.45	0.49	0.49	4.70%	1,612,862
May 27, 2026	0.45	0.50	0.45	0.47	0.47	1.08%	588,217
May 26, 2026	0.48	0.50	0.46	0.46	0.46	-2.01%	702,381
May 22, 2026	0.44	0.50	0.44	0.47	0.47	6.18%	1,154,746
May 21, 2026	0.46	0.48	0.45	0.45	0.45	-4.42%	932,103
May 20, 2026	0.47	0.50	0.46	0.47	0.47	-0.94%	445,111
May 19, 2026	0.46	0.51	0.45	0.47	0.47	-0.44%	683,924
May 18, 2026	0.50	0.54	0.46	0.47	0.47	-3.97%	1,153,448
May 15, 2026	0.44	0.50	0.44	0.49	0.49	15.13%	989,383
May 14, 2026	0.46	0.49	0.42	0.43	0.43	-7.07%	671,058
May 13, 2026	0.45	0.50	0.45	0.46	0.46	2.04%	490,419
May 12, 2026	0.46	0.54	0.42	0.45	0.45	-12.22%	400,674
May 11, 2026	0.48	0.53	0.45	0.51	0.51	10.56%	820,343
May 8, 2026	0.43	0.49	0.42	0.46	0.46	5.45%	2,641,964
May 7, 2026	0.41	0.45	0.40	0.44	0.44	8.08%	858,084
May 6, 2026	0.42	0.43	0.40	0.41	0.41	-0.12%	227,272
May 5, 2026	0.42	0.43	0.41	0.41	0.41	-2.25%	172,723
May 4, 2026	0.41	0.43	0.40	0.42	0.42	-	239,111
May 1, 2026	0.42	0.42	0.41	0.42	0.42	0.46%	309,155
Apr 30, 2026	0.42	0.42	0.40	0.42	0.42	-0.31%	343,902
Apr 29, 2026	0.43	0.44	0.42	0.42	0.42	-3.07%	466,375
Apr 28, 2026	0.43	0.44	0.41	0.43	0.43	-0.60%	312,807
Apr 27, 2026	0.45	0.46	0.42	0.43	0.43	-1.73%	336,703
Apr 24, 2026	0.44	0.46	0.44	0.44	0.44	-1.39%	373,715
Apr 23, 2026	0.45	0.45	0.43	0.45	0.45	-2.28%	365,590
Apr 22, 2026	0.45	0.48	0.45	0.46	0.46	1.99%	436,336
Apr 21, 2026	0.45	0.48	0.44	0.45	0.45	1.29%	684,144
Apr 20, 2026	0.43	0.45	0.42	0.44	0.44	1.61%	317,987
Apr 17, 2026	0.48	0.48	0.43	0.43	0.43	-7.43%	483,813
Apr 16, 2026	0.46	0.47	0.46	0.47	0.47	1.10%	116,769
Apr 15, 2026	0.46	0.47	0.44	0.46	0.46	0.17%	293,967
Apr 14, 2026	0.43	0.48	0.43	0.46	0.46	7.29%	371,814
Apr 13, 2026	0.44	0.45	0.42	0.43	0.43	-1.75%	444,668
Apr 10, 2026	0.46	0.46	0.43	0.44	0.44	-1.92%	865,395
Apr 9, 2026	0.47	0.47	0.44	0.45	0.45	-5.62%	309,648
Apr 8, 2026	0.46	0.49	0.45	0.48	0.48	4.88%	402,728
Apr 7, 2026	0.45	0.47	0.44	0.45	0.45	-0.72%	203,605
Apr 6, 2026	0.48	0.48	0.46	0.46	0.46	-4.90%	86,653
Apr 2, 2026	0.46	0.48	0.45	0.48	0.48	2.19%	105,534
Apr 1, 2026	0.48	0.48	0.45	0.47	0.47	0.11%	234,588
Mar 31, 2026	0.50	0.50	0.46	0.47	0.47	-6.16%	453,729
Mar 30, 2026	0.45	0.50	0.43	0.50	0.50	11.31%	210,877
Mar 27, 2026	0.42	0.47	0.41	0.45	0.45	4.44%	646,192
Mar 26, 2026	0.45	0.46	0.43	0.43	0.43	-5.08%	197,056
Mar 25, 2026	0.49	0.49	0.45	0.45	0.45	-4.33%	86,606
Mar 24, 2026	0.48	0.49	0.46	0.47	0.47	-1.33%	275,191
Mar 23, 2026	0.50	0.50	0.47	0.48	0.48	-0.79%	228,473
Mar 20, 2026	0.47	0.52	0.44	0.48	0.48	3.46%	1,193,546
Mar 19, 2026	0.48	0.49	0.46	0.47	0.47	-3.75%	297,601
Mar 18, 2026	0.51	0.52	0.47	0.49	0.49	-6.58%	454,562
Mar 17, 2026	0.48	0.52	0.45	0.52	0.52	4.00%	494,721
Mar 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	97,065
Mar 13, 2026	0.52	0.52	0.49	0.51	0.51	-1.33%	280,209
Mar 12, 2026	0.49	0.54	0.49	0.52	0.52	3.38%	250,893
Mar 11, 2026	0.49	0.51	0.48	0.50	0.50	-	194,760
Mar 10, 2026	0.48	0.52	0.47	0.50	0.50	2.19%	388,230
Mar 9, 2026	0.49	0.51	0.47	0.49	0.49	-2.84%	201,598
Mar 6, 2026	0.50	0.53	0.49	0.50	0.50	-1.06%	391,048
Mar 5, 2026	0.53	0.53	0.50	0.51	0.51	-1.79%	392,749
Mar 4, 2026	0.51	0.52	0.50	0.52	0.52	1.93%	176,801
Mar 3, 2026	0.50	0.52	0.48	0.51	0.51	1.94%	326,481
Mar 2, 2026	0.51	0.52	0.49	0.50	0.50	-2.31%	111,817
Feb 27, 2026	0.50	0.53	0.49	0.51	0.51	0.27%	299,818
Feb 26, 2026	0.52	0.52	0.49	0.51	0.51	-0.78%	115,057
Feb 25, 2026	0.48	0.52	0.47	0.51	0.51	9.38%	350,888
Feb 24, 2026	0.47	0.48	0.46	0.47	0.47	0.88%	135,904
Feb 23, 2026	0.46	0.48	0.45	0.47	0.47	-2.33%	562,763
Feb 20, 2026	0.49	0.49	0.47	0.48	0.48	-3.39%	292,850
Feb 19, 2026	0.49	0.49	0.48	0.49	0.49	-0.22%	89,500
Feb 18, 2026	0.49	0.50	0.48	0.49	0.49	1.46%	121,944
Feb 17, 2026	0.47	0.50	0.46	0.49	0.49	4.33%	495,938
Feb 13, 2026	0.43	0.48	0.43	0.47	0.47	7.14%	303,406
Feb 12, 2026	0.49	0.49	0.43	0.44	0.44	-9.16%	633,691
Feb 11, 2026	0.52	0.52	0.47	0.48	0.48	-5.11%	394,249
Feb 10, 2026	0.50	0.52	0.50	0.51	0.51	0.86%	167,683
Feb 9, 2026	0.57	0.58	0.50	0.50	0.50	-11.61%	1,036,742
Feb 6, 2026	0.58	0.58	0.56	0.57	0.57	1.80%	236,506
Feb 5, 2026	0.60	0.60	0.54	0.56	0.56	-7.12%	334,755
Feb 4, 2026	0.60	0.62	0.58	0.60	0.60	0.72%	233,648
Feb 3, 2026	0.59	0.60	0.56	0.60	0.60	0.86%	525,457