Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
4.240
+0.020 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
4.200
-0.040 (-0.94%)
After-hours: Dec 5, 2025, 7:23 PM EST
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | 0.47% | 831,241 |
| Dec 4, 2025 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 0.48% | 901,800 |
| Dec 3, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.20 | 0.96% | 785,885 |
| Dec 2, 2025 | 4.22 | 4.23 | 4.12 | 4.16 | 4.16 | -1.89% | 941,223 |
| Dec 1, 2025 | 4.05 | 4.26 | 4.00 | 4.24 | 4.24 | 4.69% | 1,579,574 |
| Nov 28, 2025 | 4.06 | 4.10 | 4.01 | 4.05 | 4.05 | - | 748,665 |
| Nov 26, 2025 | 3.99 | 4.06 | 3.97 | 4.05 | 4.05 | 0.50% | 828,811 |
| Nov 25, 2025 | 3.92 | 4.04 | 3.89 | 4.03 | 4.03 | 3.60% | 784,775 |
| Nov 24, 2025 | 3.80 | 3.96 | 3.79 | 3.89 | 3.89 | 3.18% | 1,488,079 |
| Nov 21, 2025 | 3.70 | 3.81 | 3.68 | 3.77 | 3.77 | 1.62% | 998,948 |
| Nov 20, 2025 | 3.74 | 3.83 | 3.65 | 3.71 | 3.71 | -0.54% | 1,195,155 |
| Nov 19, 2025 | 3.93 | 3.94 | 3.72 | 3.73 | 3.73 | -5.81% | 1,068,919 |
| Nov 18, 2025 | 3.88 | 3.97 | 3.86 | 3.96 | 3.96 | 0.76% | 1,022,305 |
| Nov 17, 2025 | 4.04 | 4.07 | 3.90 | 3.93 | 3.93 | -3.20% | 1,295,826 |
| Nov 14, 2025 | 4.10 | 4.17 | 4.01 | 4.06 | 4.06 | -3.10% | 1,042,643 |
| Nov 13, 2025 | 4.21 | 4.25 | 4.16 | 4.19 | 4.19 | -0.71% | 1,217,484 |
| Nov 12, 2025 | 4.23 | 4.31 | 4.19 | 4.22 | 4.22 | -0.47% | 1,478,907 |
| Nov 11, 2025 | 4.18 | 4.29 | 4.11 | 4.24 | 4.24 | 1.19% | 1,847,266 |
| Nov 10, 2025 | 4.29 | 4.32 | 4.15 | 4.19 | 4.19 | -1.87% | 1,621,592 |
| Nov 7, 2025 | 4.16 | 4.28 | 4.04 | 4.27 | 4.27 | 2.15% | 2,572,043 |
| Nov 6, 2025 | 3.99 | 4.21 | 3.78 | 4.18 | 4.18 | 11.47% | 5,794,969 |
| Nov 5, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 2.74% | 2,219,724 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.56 | 3.65 | 3.65 | -1.62% | 2,422,884 |
| Nov 3, 2025 | 3.64 | 3.72 | 3.50 | 3.71 | 3.71 | 1.09% | 2,054,861 |
| Oct 31, 2025 | 3.70 | 3.84 | 3.67 | 3.67 | 3.67 | -1.08% | 2,442,956 |
| Oct 30, 2025 | 3.67 | 3.72 | 3.62 | 3.71 | 3.71 | -0.27% | 1,341,044 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.70 | 3.72 | 3.72 | -2.11% | 1,491,657 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.77 | 3.80 | 3.80 | - | 1,626,077 |
| Oct 27, 2025 | 3.71 | 3.81 | 3.67 | 3.80 | 3.80 | 3.54% | 1,393,831 |
| Oct 24, 2025 | 3.64 | 3.68 | 3.59 | 3.67 | 3.67 | 1.38% | 1,629,147 |
| Oct 23, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | - | 1,064,214 |
| Oct 22, 2025 | 3.63 | 3.70 | 3.59 | 3.62 | 3.62 | -1.09% | 1,770,524 |
| Oct 21, 2025 | 3.50 | 3.70 | 3.50 | 3.66 | 3.66 | 4.27% | 1,377,046 |
| Oct 20, 2025 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | -0.28% | 1,268,526 |
| Oct 17, 2025 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | -0.28% | 1,511,535 |
| Oct 16, 2025 | 3.57 | 3.60 | 3.49 | 3.53 | 3.53 | -1.12% | 1,793,544 |
| Oct 15, 2025 | 3.51 | 3.60 | 3.50 | 3.57 | 3.57 | 2.88% | 1,928,541 |
| Oct 14, 2025 | 3.32 | 3.48 | 3.31 | 3.47 | 3.47 | 2.97% | 2,136,776 |
| Oct 13, 2025 | 3.44 | 3.49 | 3.34 | 3.37 | 3.37 | -0.59% | 2,767,269 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.39 | -4.24% | 3,470,386 |
| Oct 9, 2025 | 3.53 | 3.63 | 3.50 | 3.54 | 3.54 | - | 3,887,469 |
| Oct 8, 2025 | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | -1.39% | 2,048,633 |
| Oct 7, 2025 | 3.76 | 3.79 | 3.55 | 3.59 | 3.59 | -4.01% | 2,098,046 |
| Oct 6, 2025 | 3.80 | 3.83 | 3.73 | 3.74 | 3.74 | -0.80% | 1,894,520 |
| Oct 3, 2025 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -1.82% | 2,019,751 |
| Oct 2, 2025 | 3.94 | 3.95 | 3.77 | 3.84 | 3.84 | -2.04% | 1,930,731 |
| Oct 1, 2025 | 3.87 | 4.01 | 3.87 | 3.92 | 3.92 | 0.77% | 2,752,095 |
| Sep 30, 2025 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | -0.51% | 2,538,858 |
| Sep 29, 2025 | 3.60 | 3.92 | 3.60 | 3.91 | 3.91 | 8.61% | 3,620,549 |
| Sep 26, 2025 | 3.39 | 3.63 | 3.37 | 3.60 | 3.60 | 3.15% | 2,933,108 |
| Sep 25, 2025 | 3.54 | 3.55 | 3.43 | 3.49 | 3.39 | -2.24% | 2,822,474 |
| Sep 24, 2025 | 3.56 | 3.65 | 3.54 | 3.57 | 3.47 | - | 1,561,090 |
| Sep 23, 2025 | 3.68 | 3.71 | 3.57 | 3.57 | 3.47 | -2.72% | 1,891,995 |
| Sep 22, 2025 | 3.45 | 3.73 | 3.44 | 3.67 | 3.56 | 6.69% | 3,545,501 |
| Sep 19, 2025 | 3.64 | 3.66 | 3.44 | 3.44 | 3.34 | -5.23% | 4,518,203 |
| Sep 18, 2025 | 3.48 | 3.64 | 3.48 | 3.63 | 3.53 | 4.91% | 2,980,242 |
| Sep 17, 2025 | 3.59 | 3.63 | 3.42 | 3.46 | 3.36 | -3.62% | 2,431,162 |
| Sep 16, 2025 | 3.58 | 3.63 | 3.56 | 3.59 | 3.49 | 0.28% | 2,705,350 |
| Sep 15, 2025 | 3.75 | 3.77 | 3.57 | 3.58 | 3.48 | -4.53% | 2,033,749 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.63 | 3.75 | 3.64 | 1.90% | 1,960,879 |
| Sep 11, 2025 | 3.68 | 3.70 | 3.60 | 3.68 | 3.57 | -0.81% | 1,836,789 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.68 | 3.71 | 3.60 | -2.37% | 1,325,504 |
| Sep 9, 2025 | 3.75 | 3.85 | 3.74 | 3.80 | 3.69 | 0.80% | 1,546,343 |
| Sep 8, 2025 | 3.73 | 3.83 | 3.69 | 3.77 | 3.66 | 1.34% | 1,973,071 |
| Sep 5, 2025 | 3.73 | 3.81 | 3.64 | 3.72 | 3.61 | - | 2,898,687 |
| Sep 4, 2025 | 3.65 | 3.78 | 3.57 | 3.72 | 3.61 | 3.33% | 2,585,613 |
| Sep 3, 2025 | 3.66 | 3.73 | 3.56 | 3.60 | 3.50 | -1.91% | 2,470,146 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.56 | 3.67 | 3.56 | -1.08% | 3,841,319 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.60 | 0.54% | 1,382,127 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.66 | 3.69 | 3.58 | -0.81% | 1,422,627 |
| Aug 27, 2025 | 3.66 | 3.75 | 3.62 | 3.72 | 3.61 | 1.09% | 1,951,336 |
| Aug 26, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 3.57 | -1.08% | 1,704,255 |
| Aug 25, 2025 | 3.76 | 3.84 | 3.71 | 3.72 | 3.61 | -0.53% | 1,941,476 |
| Aug 22, 2025 | 3.58 | 3.75 | 3.57 | 3.74 | 3.63 | 5.35% | 2,030,410 |
| Aug 21, 2025 | 3.58 | 3.59 | 3.53 | 3.55 | 3.45 | -1.39% | 1,476,235 |
| Aug 20, 2025 | 3.71 | 3.71 | 3.58 | 3.60 | 3.50 | -2.70% | 1,814,606 |
| Aug 19, 2025 | 3.76 | 3.84 | 3.69 | 3.70 | 3.59 | -1.07% | 2,159,895 |
| Aug 18, 2025 | 3.66 | 3.77 | 3.59 | 3.74 | 3.63 | 3.03% | 2,682,413 |
| Aug 15, 2025 | 3.59 | 3.73 | 3.52 | 3.63 | 3.53 | 1.11% | 2,739,786 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.58 | 3.59 | 3.49 | -5.03% | 2,456,386 |
| Aug 13, 2025 | 3.82 | 3.84 | 3.75 | 3.78 | 3.67 | -0.79% | 1,449,192 |
| Aug 12, 2025 | 3.80 | 3.86 | 3.65 | 3.81 | 3.70 | 0.79% | 1,936,214 |
| Aug 11, 2025 | 3.78 | 3.88 | 3.75 | 3.78 | 3.67 | -0.53% | 2,209,748 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.78 | 3.80 | 3.69 | -3.80% | 2,428,004 |
| Aug 7, 2025 | 4.19 | 4.24 | 3.66 | 3.95 | 3.84 | -9.20% | 3,791,782 |
| Aug 6, 2025 | 4.41 | 4.47 | 4.35 | 4.35 | 4.23 | -1.58% | 1,866,168 |
| Aug 5, 2025 | 4.51 | 4.52 | 4.40 | 4.42 | 4.29 | -1.12% | 1,411,960 |
| Aug 4, 2025 | 4.28 | 4.50 | 4.28 | 4.47 | 4.34 | 4.68% | 1,425,877 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.24 | 4.27 | 4.15 | -4.15% | 1,680,509 |
| Jul 31, 2025 | 4.40 | 4.52 | 4.36 | 4.46 | 4.33 | 0.34% | 1,064,492 |
| Jul 30, 2025 | 4.51 | 4.57 | 4.42 | 4.44 | 4.31 | -1.77% | 1,091,675 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.50 | 4.52 | 4.39 | -3.62% | 1,350,557 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.67 | 4.69 | 4.56 | 0.43% | 1,197,068 |
| Jul 25, 2025 | 4.75 | 4.76 | 4.58 | 4.67 | 4.54 | -1.89% | 1,231,705 |
| Jul 24, 2025 | 4.83 | 4.93 | 4.73 | 4.76 | 4.62 | -2.06% | 1,120,250 |
| Jul 23, 2025 | 4.74 | 4.90 | 4.70 | 4.86 | 4.72 | 2.97% | 2,294,321 |
| Jul 22, 2025 | 4.50 | 4.75 | 4.47 | 4.72 | 4.58 | 5.01% | 1,806,290 |
| Jul 21, 2025 | 4.51 | 4.59 | 4.49 | 4.50 | 4.37 | 0.11% | 1,149,790 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.47 | 4.49 | 4.36 | -3.02% | 1,090,804 |
| Jul 17, 2025 | 4.52 | 4.64 | 4.52 | 4.63 | 4.50 | 1.54% | 1,280,828 |