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 |