Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.480
+0.060 (1.75%)
At close: Apr 28, 2026, 4:00 PM EDT
3.470
-0.010 (-0.29%)
After-hours: Apr 28, 2026, 4:38 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | 1.75% | 744,798 |
| 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% | 764,667 |
| Apr 23, 2026 | 3.50 | 3.51 | 3.24 | 3.27 | 3.27 | -7.37% | 730,294 |
| Apr 22, 2026 | 3.58 | 3.62 | 3.49 | 3.53 | 3.53 | -0.84% | 624,199 |
| Apr 21, 2026 | 3.64 | 3.68 | 3.52 | 3.56 | 3.56 | -2.47% | 727,267 |
| Apr 20, 2026 | 3.59 | 3.69 | 3.56 | 3.65 | 3.65 | 0.83% | 800,750 |
| Apr 17, 2026 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | 1.40% | 1,135,076 |
| Apr 16, 2026 | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,072,150 |
| Apr 15, 2026 | 3.36 | 3.47 | 3.34 | 3.46 | 3.46 | 2.98% | 902,649 |
| Apr 14, 2026 | 3.23 | 3.37 | 3.20 | 3.36 | 3.36 | 5.00% | 1,086,340 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.08 | 3.20 | 3.20 | 2.24% | 1,300,833 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -1.57% | 1,120,814 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.11 | 3.18 | 3.18 | -0.93% | 1,044,086 |
| Apr 8, 2026 | 3.23 | 3.30 | 3.19 | 3.21 | 3.21 | 2.23% | 1,176,642 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.04 | 3.14 | 3.14 | -1.88% | 2,419,295 |
| Apr 6, 2026 | 2.95 | 3.21 | 2.92 | 3.20 | 3.20 | 16.79% | 3,923,045 |
| Apr 2, 2026 | 2.71 | 2.75 | 2.64 | 2.74 | 2.74 | - | 1,039,370 |
| Apr 1, 2026 | 2.82 | 2.83 | 2.71 | 2.74 | 2.74 | -1.44% | 1,754,393 |
| Mar 31, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 2.21% | 1,176,399 |
| Mar 30, 2026 | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | -0.37% | 1,069,305 |
| Mar 27, 2026 | 2.91 | 2.92 | 2.70 | 2.73 | 2.73 | -7.77% | 1,260,681 |
| Mar 26, 2026 | 2.88 | 2.99 | 2.87 | 2.96 | 2.96 | 2.42% | 1,323,705 |
| Mar 25, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 1,140,151 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -2.05% | 952,643 |
| Mar 23, 2026 | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | 3.90% | 1,369,156 |
| Mar 20, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | -0.70% | 2,781,352 |
| Mar 19, 2026 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | -0.35% | 945,028 |
| Mar 18, 2026 | 2.87 | 2.91 | 2.83 | 2.85 | 2.85 | -1.38% | 1,135,411 |
| Mar 17, 2026 | 2.83 | 2.96 | 2.83 | 2.89 | 2.89 | 2.85% | 1,359,810 |
| Mar 16, 2026 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | -1.40% | 1,666,353 |
| Mar 13, 2026 | 2.76 | 2.88 | 2.76 | 2.85 | 2.85 | 2.52% | 1,677,329 |
| Mar 12, 2026 | 2.77 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 1,965,396 |
| Mar 11, 2026 | 2.83 | 2.90 | 2.75 | 2.80 | 2.80 | -1.75% | 1,598,183 |
| Mar 10, 2026 | 2.83 | 2.87 | 2.72 | 2.85 | 2.85 | -2.40% | 3,285,330 |
| Mar 9, 2026 | 2.74 | 2.93 | 2.71 | 2.92 | 2.92 | 5.04% | 3,192,814 |
| Mar 6, 2026 | 2.87 | 2.87 | 2.73 | 2.78 | 2.78 | -4.79% | 1,555,619 |
| Mar 5, 2026 | 2.70 | 2.95 | 2.68 | 2.92 | 2.92 | 6.57% | 4,299,532 |
| Mar 4, 2026 | 2.77 | 2.80 | 2.68 | 2.74 | 2.74 | -1.08% | 4,806,451 |
| Mar 3, 2026 | 2.72 | 2.85 | 2.68 | 2.77 | 2.77 | -0.36% | 2,071,598 |
| Mar 2, 2026 | 2.95 | 3.03 | 2.68 | 2.78 | 2.78 | -10.03% | 7,280,365 |
| Feb 27, 2026 | 3.33 | 3.36 | 3.08 | 3.09 | 3.09 | -9.12% | 2,178,745 |
| 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% | 1,679,093 |
| Feb 24, 2026 | 3.10 | 3.13 | 2.99 | 3.06 | 3.06 | -2.39% | 3,255,965 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.12 | 3.14 | 3.14 | -9.65% | 1,952,174 |
| Feb 20, 2026 | 3.46 | 3.50 | 3.38 | 3.47 | 3.47 | 0.29% | 1,103,266 |
| Feb 19, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 897,964 |
| 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% | 3,844,064 |
| Feb 13, 2026 | 3.31 | 3.48 | 3.27 | 3.29 | 3.29 | -0.60% | 1,811,592 |
| Feb 12, 2026 | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -2.93% | 1,440,389 |
| Feb 11, 2026 | 3.64 | 3.66 | 3.37 | 3.41 | 3.41 | -5.54% | 2,485,057 |
| Feb 10, 2026 | 3.72 | 3.74 | 3.55 | 3.61 | 3.61 | -3.48% | 1,565,767 |
| Feb 9, 2026 | 3.54 | 3.76 | 3.50 | 3.74 | 3.74 | 4.76% | 2,698,093 |
| Feb 6, 2026 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,456,489 |
| Feb 5, 2026 | 3.44 | 3.53 | 3.40 | 3.46 | 3.46 | 0.29% | 1,856,375 |
| Feb 4, 2026 | 3.42 | 3.51 | 3.36 | 3.45 | 3.45 | 0.29% | 1,318,073 |
| Feb 3, 2026 | 3.59 | 3.60 | 3.35 | 3.44 | 3.44 | -4.18% | 2,690,173 |
| Feb 2, 2026 | 3.62 | 3.74 | 3.57 | 3.59 | 3.59 | -0.83% | 1,412,643 |
| Jan 30, 2026 | 3.62 | 3.73 | 3.58 | 3.62 | 3.62 | -0.28% | 1,473,390 |
| Jan 29, 2026 | 3.64 | 3.71 | 3.54 | 3.63 | 3.63 | - | 2,246,984 |
| Jan 28, 2026 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | 1.68% | 1,385,645 |
| Jan 27, 2026 | 3.64 | 3.65 | 3.52 | 3.57 | 3.57 | -1.92% | 882,167 |
| Jan 26, 2026 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.25% | 1,022,180 |
| Jan 23, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 815,534 |
| Jan 22, 2026 | 3.52 | 3.61 | 3.50 | 3.53 | 3.53 | 0.57% | 969,585 |
| Jan 21, 2026 | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | 0.86% | 884,563 |
| Jan 20, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.85% | 1,320,390 |
| 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% | 1,170,616 |
| Jan 14, 2026 | 3.64 | 3.68 | 3.53 | 3.63 | 3.63 | -1.09% | 1,590,409 |
| Jan 13, 2026 | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | 1.38% | 927,202 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | - | 1,058,189 |
| Jan 9, 2026 | 3.74 | 3.77 | 3.58 | 3.62 | 3.62 | -3.21% | 1,191,840 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | 1.08% | 1,164,732 |
| Jan 7, 2026 | 3.93 | 3.99 | 3.70 | 3.70 | 3.70 | -6.33% | 1,559,298 |
| Jan 6, 2026 | 4.02 | 4.06 | 3.90 | 3.95 | 3.95 | -2.71% | 1,066,175 |
| Jan 5, 2026 | 3.95 | 4.10 | 3.95 | 4.06 | 4.06 | 2.01% | 893,785 |
| Jan 2, 2026 | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | 0.76% | 1,226,872 |
| Dec 31, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 486,044 |
| Dec 30, 2025 | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | 2.03% | 845,967 |
| Dec 29, 2025 | 3.95 | 4.00 | 3.89 | 3.94 | 3.94 | -0.51% | 1,008,118 |
| Dec 26, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -2.70% | 930,993 |
| 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 |