PLAYSTUDIOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.67	0.64	0.65	0.65	1.09%	131,499
Dec 4, 2025	0.67	0.67	0.63	0.64	0.64	-2.97%	336,450
Dec 3, 2025	0.64	0.67	0.64	0.66	0.66	4.24%	217,298
Dec 2, 2025	0.64	0.65	0.62	0.64	0.64	0.31%	241,160
Dec 1, 2025	0.65	0.66	0.64	0.64	0.64	-1.07%	263,599
Nov 28, 2025	0.65	0.66	0.63	0.64	0.64	-1.49%	212,075
Nov 26, 2025	0.64	0.66	0.63	0.65	0.65	0.28%	483,111
Nov 25, 2025	0.59	0.65	0.59	0.65	0.65	10.00%	356,072
Nov 24, 2025	0.59	0.62	0.59	0.59	0.59	-3.34%	561,846
Nov 21, 2025	0.58	0.63	0.57	0.61	0.61	5.29%	430,944
Nov 20, 2025	0.63	0.64	0.58	0.58	0.58	-7.12%	490,922
Nov 19, 2025	0.68	0.68	0.63	0.63	0.63	-6.97%	404,900
Nov 18, 2025	0.68	0.68	0.66	0.67	0.67	-2.04%	264,740
Nov 17, 2025	0.67	0.70	0.66	0.69	0.69	1.57%	247,967
Nov 14, 2025	0.71	0.74	0.67	0.68	0.68	-5.54%	361,972
Nov 13, 2025	0.73	0.74	0.70	0.71	0.71	-2.62%	173,334
Nov 12, 2025	0.70	0.75	0.70	0.73	0.73	2.99%	270,225
Nov 11, 2025	0.79	0.79	0.71	0.71	0.71	-11.33%	396,049
Nov 10, 2025	0.81	0.82	0.78	0.80	0.80	0.49%	221,693
Nov 7, 2025	0.77	0.81	0.74	0.80	0.80	5.61%	248,222
Nov 6, 2025	0.85	0.88	0.75	0.76	0.76	-11.00%	530,864
Nov 5, 2025	0.84	0.87	0.84	0.85	0.85	3.36%	155,592
Nov 4, 2025	0.82	0.82	0.79	0.82	0.82	-9.78%	590,821
Nov 3, 2025	0.90	0.92	0.89	0.91	0.91	-1.88%	395,454
Oct 31, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	190,742
Oct 30, 2025	0.94	0.95	0.92	0.94	0.94	0.52%	238,779
Oct 29, 2025	0.94	0.95	0.94	0.94	0.94	-1.57%	169,061
Oct 28, 2025	0.95	0.95	0.94	0.95	0.95	0.15%	181,830
Oct 27, 2025	0.95	0.97	0.94	0.95	0.95	-0.15%	139,401
Oct 24, 2025	0.95	0.96	0.94	0.95	0.95	0.26%	146,027
Oct 23, 2025	0.96	0.97	0.94	0.95	0.95	-2.04%	238,724
Oct 22, 2025	0.95	0.99	0.94	0.97	0.97	2.85%	190,932
Oct 21, 2025	0.93	0.98	0.93	0.94	0.94	-1.87%	254,845
Oct 20, 2025	0.94	0.98	0.94	0.96	0.96	0.87%	140,575
Oct 17, 2025	0.93	0.96	0.93	0.95	0.95	0.95%	252,588
Oct 16, 2025	0.95	0.96	0.93	0.94	0.94	-0.94%	154,605
Oct 15, 2025	0.96	0.98	0.94	0.95	0.95	-0.55%	106,405
Oct 14, 2025	0.95	0.96	0.93	0.96	0.96	0.28%	131,141
Oct 13, 2025	0.95	0.96	0.93	0.95	0.95	0.80%	106,539
Oct 10, 2025	0.94	0.96	0.92	0.95	0.95	-0.97%	283,809
Oct 9, 2025	0.95	0.98	0.95	0.95	0.95	-0.15%	123,263
Oct 8, 2025	0.94	0.99	0.94	0.96	0.96	1.59%	155,255
Oct 7, 2025	0.93	0.96	0.93	0.94	0.94	0.01%	297,298
Oct 6, 2025	0.93	0.99	0.93	0.94	0.94	-0.99%	252,971
Oct 3, 2025	0.94	0.97	0.93	0.95	0.95	0.76%	175,742
Oct 2, 2025	0.94	0.96	0.92	0.94	0.94	-0.77%	151,313
Oct 1, 2025	0.95	1.00	0.95	0.95	0.95	-1.30%	203,937
Sep 30, 2025	0.97	1.01	0.95	0.96	0.96	-0.34%	176,516
Sep 29, 2025	0.95	0.98	0.95	0.97	0.97	-0.21%	164,817
Sep 26, 2025	0.95	0.99	0.95	0.97	0.97	1.02%	150,609