Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
3.830
+0.220 (6.09%)
At close: Jun 26, 2026, 4:00 PM EDT
3.690
-0.140 (-3.66%)
After-hours: Jun 26, 2026, 7:14 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.57 | 3.90 | 3.57 | 3.83 | 3.83 | 6.09% | 3,003,092 |
| Jun 25, 2026 | 3.83 | 3.83 | 3.60 | 3.61 | 3.61 | -6.23% | 1,224,185 |
| Jun 24, 2026 | 3.91 | 4.11 | 3.82 | 3.85 | 3.85 | -2.53% | 1,870,104 |
| Jun 23, 2026 | 3.56 | 3.97 | 3.55 | 3.95 | 3.95 | 10.96% | 3,249,855 |
| Jun 22, 2026 | 3.50 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 1,158,288 |
| 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 |
| May 27, 2026 | 3.40 | 3.58 | 3.39 | 3.57 | 3.57 | 5.31% | 1,312,948 |
| May 26, 2026 | 3.41 | 3.48 | 3.38 | 3.39 | 3.39 | -0.88% | 905,458 |
| May 22, 2026 | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -0.87% | 708,249 |
| May 21, 2026 | 3.47 | 3.48 | 3.37 | 3.45 | 3.45 | -1.15% | 1,617,821 |
| May 20, 2026 | 3.45 | 3.53 | 3.40 | 3.49 | 3.49 | -0.85% | 1,080,731 |
| May 19, 2026 | 3.73 | 3.73 | 3.49 | 3.52 | 3.52 | -5.63% | 758,496 |
| May 18, 2026 | 3.55 | 3.74 | 3.53 | 3.73 | 3.73 | 4.48% | 1,137,254 |
| May 15, 2026 | 3.68 | 3.72 | 3.57 | 3.57 | 3.57 | -3.25% | 791,511 |
| May 14, 2026 | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | 2.50% | 1,327,566 |
| May 13, 2026 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -3.49% | 815,711 |
| May 12, 2026 | 3.72 | 3.75 | 3.63 | 3.73 | 3.73 | -0.53% | 1,006,501 |
| May 11, 2026 | 3.64 | 3.88 | 3.60 | 3.75 | 3.75 | 3.31% | 1,152,219 |
| May 8, 2026 | 3.50 | 3.74 | 3.47 | 3.63 | 3.63 | 0.83% | 2,254,399 |
| May 7, 2026 | 3.52 | 3.63 | 3.27 | 3.60 | 3.60 | 0.84% | 3,157,436 |
| May 6, 2026 | 3.67 | 3.67 | 3.53 | 3.57 | 3.57 | -1.92% | 842,896 |
| May 5, 2026 | 3.65 | 3.69 | 3.59 | 3.64 | 3.64 | -0.27% | 808,408 |
| May 4, 2026 | 3.72 | 3.86 | 3.63 | 3.65 | 3.65 | -1.88% | 1,269,147 |
| May 1, 2026 | 3.67 | 3.74 | 3.55 | 3.72 | 3.72 | 1.78% | 2,066,901 |
| Apr 30, 2026 | 3.47 | 3.66 | 3.45 | 3.66 | 3.66 | 4.73% | 1,720,559 |
| Apr 29, 2026 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | 0.29% | 536,624 |
| Apr 28, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | 1.75% | 744,801 |
| 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% | 778,145 |
| Apr 23, 2026 | 3.50 | 3.51 | 3.24 | 3.27 | 3.27 | -7.37% | 731,195 |
| Apr 22, 2026 | 3.58 | 3.62 | 3.49 | 3.53 | 3.53 | -0.84% | 625,468 |
| Apr 21, 2026 | 3.64 | 3.68 | 3.52 | 3.56 | 3.56 | -2.47% | 727,904 |
| Apr 20, 2026 | 3.59 | 3.69 | 3.56 | 3.65 | 3.65 | 0.83% | 816,548 |
| Apr 17, 2026 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | 1.40% | 1,143,609 |
| Apr 16, 2026 | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | 3.18% | 1,074,269 |
| Apr 15, 2026 | 3.36 | 3.47 | 3.34 | 3.46 | 3.46 | 2.98% | 903,178 |
| Apr 14, 2026 | 3.23 | 3.37 | 3.20 | 3.36 | 3.36 | 5.00% | 1,103,814 |
| Apr 13, 2026 | 3.12 | 3.24 | 3.08 | 3.20 | 3.20 | 2.24% | 1,302,974 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -1.57% | 1,130,047 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.11 | 3.18 | 3.18 | -0.93% | 1,054,177 |
| Apr 8, 2026 | 3.23 | 3.30 | 3.19 | 3.21 | 3.21 | 2.23% | 1,224,172 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.04 | 3.14 | 3.14 | -1.88% | 2,419,397 |
| Apr 6, 2026 | 2.95 | 3.21 | 2.92 | 3.20 | 3.20 | 16.79% | 3,928,175 |
| Apr 2, 2026 | 2.71 | 2.75 | 2.64 | 2.74 | 2.74 | - | 1,039,507 |
| Apr 1, 2026 | 2.82 | 2.83 | 2.71 | 2.74 | 2.74 | -1.44% | 1,754,431 |
| Mar 31, 2026 | 2.74 | 2.82 | 2.73 | 2.78 | 2.78 | 2.21% | 1,176,405 |
| Mar 30, 2026 | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | -0.37% | 1,080,410 |
| Mar 27, 2026 | 2.91 | 2.92 | 2.70 | 2.73 | 2.73 | -7.77% | 1,261,415 |
| Mar 26, 2026 | 2.88 | 2.99 | 2.87 | 2.96 | 2.96 | 2.42% | 1,324,280 |
| Mar 25, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 0.70% | 1,140,564 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | -2.05% | 964,905 |
| Mar 23, 2026 | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | 3.90% | 1,369,389 |
| Mar 20, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | -0.70% | 2,811,070 |
| Mar 19, 2026 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | -0.35% | 945,031 |
| Mar 18, 2026 | 2.87 | 2.91 | 2.83 | 2.85 | 2.85 | -1.38% | 1,142,037 |
| Mar 17, 2026 | 2.83 | 2.96 | 2.83 | 2.89 | 2.89 | 2.85% | 1,359,813 |
| 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 |