Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
2.920
+0.180 (6.57%)
Mar 5, 2026, 4:00 PM EST - Market closed
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.70 | 2.95 | 2.68 | 2.92 | 2.92 | 6.57% | 4,290,501 |
| Mar 4, 2026 | 2.77 | 2.80 | 2.68 | 2.74 | 2.74 | -1.08% | 4,752,103 |
| Mar 3, 2026 | 2.72 | 2.85 | 2.68 | 2.77 | 2.77 | -0.36% | 2,065,546 |
| Mar 2, 2026 | 2.95 | 3.03 | 2.68 | 2.78 | 2.78 | -10.03% | 7,192,548 |
| Feb 27, 2026 | 3.33 | 3.36 | 3.08 | 3.09 | 3.09 | -9.12% | 2,038,490 |
| Feb 26, 2026 | 3.33 | 3.45 | 3.19 | 3.40 | 3.40 | 7.94% | 4,352,489 |
| Feb 25, 2026 | 3.06 | 3.15 | 3.03 | 3.15 | 3.15 | 2.94% | 1,615,434 |
| Feb 24, 2026 | 3.10 | 3.13 | 2.99 | 3.06 | 3.06 | -2.39% | 3,221,553 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.12 | 3.14 | 3.14 | -9.65% | 1,950,590 |
| Feb 20, 2026 | 3.46 | 3.50 | 3.38 | 3.47 | 3.47 | 0.29% | 1,021,589 |
| Feb 19, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 897,457 |
| Feb 18, 2026 | 3.42 | 3.54 | 3.40 | 3.44 | 3.44 | 0.88% | 1,496,281 |
| Feb 17, 2026 | 3.31 | 3.45 | 3.29 | 3.41 | 3.41 | 3.65% | 3,843,945 |
| Feb 13, 2026 | 3.31 | 3.48 | 3.27 | 3.29 | 3.29 | -0.60% | 1,672,404 |
| Feb 12, 2026 | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -2.93% | 1,334,403 |
| Feb 11, 2026 | 3.64 | 3.66 | 3.37 | 3.41 | 3.41 | -5.54% | 2,484,621 |
| Feb 10, 2026 | 3.72 | 3.74 | 3.55 | 3.61 | 3.61 | -3.48% | 1,556,992 |
| Feb 9, 2026 | 3.54 | 3.76 | 3.50 | 3.74 | 3.74 | 4.76% | 2,697,856 |
| Feb 6, 2026 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,336,062 |
| Feb 5, 2026 | 3.44 | 3.53 | 3.40 | 3.46 | 3.46 | 0.29% | 1,856,215 |
| Feb 4, 2026 | 3.42 | 3.51 | 3.36 | 3.45 | 3.45 | 0.29% | 1,315,434 |
| Feb 3, 2026 | 3.59 | 3.60 | 3.35 | 3.44 | 3.44 | -4.18% | 2,688,820 |
| Feb 2, 2026 | 3.62 | 3.74 | 3.57 | 3.59 | 3.59 | -0.83% | 1,368,228 |
| Jan 30, 2026 | 3.62 | 3.73 | 3.58 | 3.62 | 3.62 | -0.28% | 1,429,423 |
| Jan 29, 2026 | 3.64 | 3.71 | 3.54 | 3.63 | 3.63 | - | 2,246,635 |
| Jan 28, 2026 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 1.68% | 1,379,593 |
| Jan 27, 2026 | 3.64 | 3.65 | 3.52 | 3.57 | 3.57 | -1.92% | 882,163 |
| Jan 26, 2026 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.25% | 1,021,678 |
| Jan 23, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 815,351 |
| Jan 22, 2026 | 3.52 | 3.61 | 3.50 | 3.53 | 3.53 | 0.57% | 969,569 |
| Jan 21, 2026 | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | 0.86% | 884,536 |
| Jan 20, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.85% | 1,308,938 |
| Jan 16, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | -1.40% | 1,190,181 |
| Jan 15, 2026 | 3.61 | 3.64 | 3.53 | 3.56 | 3.56 | -1.93% | 1,160,349 |
| Jan 14, 2026 | 3.64 | 3.68 | 3.53 | 3.63 | 3.63 | -1.09% | 1,250,911 |
| Jan 13, 2026 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | 1.38% | 927,201 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | - | 1,058,188 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.58 | 3.62 | 3.62 | -3.21% | 1,190,839 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 1.08% | 1,164,363 |
| Jan 7, 2026 | 3.93 | 3.99 | 3.70 | 3.70 | 3.70 | -6.33% | 1,557,812 |
| Jan 6, 2026 | 4.02 | 4.06 | 3.90 | 3.95 | 3.95 | -2.71% | 1,051,763 |
| Jan 5, 2026 | 3.95 | 4.10 | 3.95 | 4.06 | 4.06 | 2.01% | 893,782 |
| Jan 2, 2026 | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | 0.76% | 1,224,131 |
| Dec 31, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 485,439 |
| Dec 30, 2025 | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | 2.03% | 773,350 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 994,754 |
| Dec 26, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -2.70% | 685,001 |
| Dec 24, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 3.97 | 1.50% | 732,115 |
| Dec 23, 2025 | 4.08 | 4.09 | 3.94 | 4.01 | 3.91 | -2.43% | 994,660 |
| Dec 22, 2025 | 4.12 | 4.20 | 4.03 | 4.11 | 4.01 | - | 684,958 |
| Dec 19, 2025 | 4.10 | 4.16 | 4.07 | 4.11 | 4.01 | 0.24% | 1,875,212 |
| Dec 18, 2025 | 4.13 | 4.17 | 4.06 | 4.10 | 4.00 | 0.49% | 792,090 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.07 | 4.08 | 3.98 | -2.39% | 792,264 |
| Dec 16, 2025 | 4.12 | 4.21 | 4.12 | 4.18 | 4.08 | 1.70% | 844,657 |
| Dec 15, 2025 | 4.23 | 4.25 | 4.08 | 4.11 | 4.01 | -2.84% | 905,099 |
| Dec 12, 2025 | 4.26 | 4.35 | 4.21 | 4.23 | 4.13 | -1.17% | 845,828 |
| Dec 11, 2025 | 4.35 | 4.42 | 4.26 | 4.28 | 4.17 | -2.06% | 797,934 |
| Dec 10, 2025 | 4.28 | 4.41 | 4.25 | 4.37 | 4.26 | 1.63% | 1,011,230 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.19 | 4.30 | 4.19 | 1.42% | 826,250 |
| Dec 8, 2025 | 4.24 | 4.29 | 4.21 | 4.24 | 4.14 | - | 1,122,171 |
| Dec 5, 2025 | 4.19 | 4.25 | 4.18 | 4.24 | 4.14 | 0.47% | 831,258 |
| Dec 4, 2025 | 4.16 | 4.25 | 4.14 | 4.22 | 4.12 | 0.48% | 917,697 |
| Dec 3, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.10 | 0.96% | 788,078 |
| Dec 2, 2025 | 4.22 | 4.23 | 4.12 | 4.16 | 4.06 | -1.89% | 941,224 |
| Dec 1, 2025 | 4.05 | 4.26 | 4.00 | 4.24 | 4.14 | 4.69% | 1,579,574 |
| Nov 28, 2025 | 4.06 | 4.10 | 4.01 | 4.05 | 3.95 | - | 748,665 |
| Nov 26, 2025 | 3.99 | 4.06 | 3.97 | 4.05 | 3.95 | 0.50% | 828,811 |
| Nov 25, 2025 | 3.92 | 4.04 | 3.89 | 4.03 | 3.93 | 3.60% | 784,775 |
| Nov 24, 2025 | 3.80 | 3.96 | 3.79 | 3.89 | 3.79 | 3.18% | 1,488,079 |
| Nov 21, 2025 | 3.70 | 3.81 | 3.68 | 3.77 | 3.68 | 1.62% | 998,948 |
| Nov 20, 2025 | 3.74 | 3.83 | 3.65 | 3.71 | 3.62 | -0.54% | 1,195,155 |
| Nov 19, 2025 | 3.93 | 3.94 | 3.72 | 3.73 | 3.64 | -5.81% | 1,068,919 |
| Nov 18, 2025 | 3.88 | 3.97 | 3.86 | 3.96 | 3.86 | 0.76% | 1,022,305 |
| Nov 17, 2025 | 4.04 | 4.07 | 3.90 | 3.93 | 3.83 | -3.20% | 1,295,826 |
| Nov 14, 2025 | 4.10 | 4.17 | 4.01 | 4.06 | 3.96 | -3.10% | 1,042,643 |
| Nov 13, 2025 | 4.21 | 4.25 | 4.16 | 4.19 | 4.09 | -0.71% | 1,217,484 |
| Nov 12, 2025 | 4.23 | 4.31 | 4.19 | 4.22 | 4.12 | -0.47% | 1,478,907 |
| Nov 11, 2025 | 4.18 | 4.29 | 4.11 | 4.24 | 4.14 | 1.19% | 1,847,266 |
| Nov 10, 2025 | 4.29 | 4.32 | 4.15 | 4.19 | 4.09 | -1.87% | 1,621,592 |
| Nov 7, 2025 | 4.16 | 4.28 | 4.04 | 4.27 | 4.17 | 2.15% | 2,572,043 |
| Nov 6, 2025 | 3.99 | 4.21 | 3.78 | 4.18 | 4.08 | 11.47% | 5,794,969 |
| Nov 5, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.66 | 2.74% | 2,219,724 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.56 | 3.65 | 3.56 | -1.62% | 2,422,884 |
| Nov 3, 2025 | 3.64 | 3.72 | 3.50 | 3.71 | 3.62 | 1.09% | 2,054,861 |
| Oct 31, 2025 | 3.70 | 3.84 | 3.67 | 3.67 | 3.58 | -1.08% | 2,442,956 |
| Oct 30, 2025 | 3.67 | 3.72 | 3.62 | 3.71 | 3.62 | -0.27% | 1,341,044 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.70 | 3.72 | 3.63 | -2.11% | 1,491,657 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.77 | 3.80 | 3.71 | - | 1,626,077 |
| Oct 27, 2025 | 3.71 | 3.81 | 3.67 | 3.80 | 3.71 | 3.54% | 1,393,831 |
| Oct 24, 2025 | 3.64 | 3.68 | 3.59 | 3.67 | 3.58 | 1.38% | 1,629,147 |
| Oct 23, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.53 | - | 1,064,214 |
| Oct 22, 2025 | 3.63 | 3.70 | 3.59 | 3.62 | 3.53 | -1.09% | 1,770,524 |
| Oct 21, 2025 | 3.50 | 3.70 | 3.50 | 3.66 | 3.57 | 4.27% | 1,377,046 |
| Oct 20, 2025 | 3.53 | 3.57 | 3.50 | 3.51 | 3.42 | -0.28% | 1,268,526 |
| Oct 17, 2025 | 3.50 | 3.56 | 3.48 | 3.52 | 3.43 | -0.28% | 1,511,535 |
| Oct 16, 2025 | 3.57 | 3.60 | 3.49 | 3.53 | 3.44 | -1.12% | 1,793,544 |
| Oct 15, 2025 | 3.51 | 3.60 | 3.50 | 3.57 | 3.48 | 2.88% | 1,928,541 |
| Oct 14, 2025 | 3.32 | 3.48 | 3.31 | 3.47 | 3.38 | 2.97% | 2,136,776 |
| Oct 13, 2025 | 3.44 | 3.49 | 3.34 | 3.37 | 3.29 | -0.59% | 2,767,269 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.31 | -4.24% | 3,470,386 |