Playtika Holding Corp. (PLTK)
NASDAQ: PLTK · Real-Time Price · USD
5.29
+0.23 (4.55%)
At close: May 12, 2025, 4:00 PM
5.35
+0.06 (1.13%)
After-hours: May 12, 2025, 4:37 PM EDT
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.25 | 5.34 | 5.16 | 5.29 | 5.29 | 4.55% | 1,541,412 |
| May 9, 2025 | 5.03 | 5.21 | 5.03 | 5.06 | 5.06 | 0.80% | 1,216,566 |
| May 8, 2025 | 4.96 | 5.34 | 4.83 | 5.02 | 5.02 | -7.55% | 2,826,250 |
| May 7, 2025 | 5.28 | 5.52 | 5.28 | 5.43 | 5.43 | 2.84% | 2,507,313 |
| May 6, 2025 | 5.37 | 5.43 | 5.26 | 5.28 | 5.28 | -1.68% | 2,147,934 |
| May 5, 2025 | 5.39 | 5.49 | 5.35 | 5.37 | 5.37 | -1.29% | 1,840,913 |
| May 2, 2025 | 5.35 | 5.59 | 5.35 | 5.44 | 5.44 | 3.03% | 1,801,576 |
| May 1, 2025 | 5.39 | 5.41 | 5.21 | 5.28 | 5.28 | 0.19% | 1,684,512 |
| Apr 30, 2025 | 5.24 | 5.30 | 5.13 | 5.27 | 5.27 | -0.19% | 1,321,332 |
| Apr 29, 2025 | 5.22 | 5.30 | 5.21 | 5.28 | 5.28 | 0.96% | 1,224,322 |
| Apr 28, 2025 | 5.20 | 5.30 | 5.16 | 5.23 | 5.23 | -0.38% | 1,177,360 |
| Apr 25, 2025 | 5.22 | 5.25 | 5.18 | 5.25 | 5.25 | 0.57% | 836,796 |
| Apr 24, 2025 | 4.92 | 5.23 | 4.88 | 5.22 | 5.22 | 6.75% | 1,393,847 |
| Apr 23, 2025 | 4.99 | 5.03 | 4.78 | 4.89 | 4.89 | -0.20% | 2,157,592 |
| Apr 22, 2025 | 4.96 | 4.98 | 4.76 | 4.90 | 4.90 | -0.20% | 2,323,364 |
| Apr 21, 2025 | 4.90 | 4.96 | 4.86 | 4.91 | 4.91 | -0.41% | 1,164,830 |
| Apr 17, 2025 | 4.91 | 4.97 | 4.76 | 4.93 | 4.93 | -1.20% | 1,934,236 |
| Apr 16, 2025 | 5.06 | 5.15 | 4.95 | 4.99 | 4.99 | -1.96% | 1,853,959 |
| Apr 15, 2025 | 5.01 | 5.11 | 4.98 | 5.09 | 5.09 | 0.99% | 2,194,633 |
| Apr 14, 2025 | 5.02 | 5.09 | 4.92 | 5.04 | 5.04 | 1.41% | 1,528,308 |
| Apr 11, 2025 | 4.97 | 5.02 | 4.80 | 4.97 | 4.97 | 0.40% | 1,723,148 |
| Apr 10, 2025 | 4.87 | 5.00 | 4.79 | 4.95 | 4.95 | 0.20% | 1,588,606 |
| Apr 9, 2025 | 4.55 | 5.09 | 4.55 | 4.94 | 4.94 | 8.81% | 1,885,204 |
| Apr 8, 2025 | 4.84 | 5.04 | 4.53 | 4.54 | 4.54 | -2.37% | 1,392,679 |
| Apr 7, 2025 | 4.65 | 4.99 | 4.51 | 4.65 | 4.65 | -3.93% | 1,733,178 |
| Apr 4, 2025 | 4.86 | 4.91 | 4.57 | 4.84 | 4.84 | -3.01% | 2,145,372 |
| Apr 3, 2025 | 5.15 | 5.24 | 4.98 | 4.99 | 4.99 | -5.67% | 1,627,527 |
| Apr 2, 2025 | 5.19 | 5.40 | 5.15 | 5.29 | 5.29 | 0.57% | 1,842,577 |
| Apr 1, 2025 | 5.17 | 5.34 | 5.15 | 5.26 | 5.26 | 1.74% | 2,563,779 |
| Mar 31, 2025 | 5.11 | 5.27 | 5.08 | 5.17 | 5.17 | -0.58% | 1,859,108 |
| Mar 28, 2025 | 5.19 | 5.30 | 5.17 | 5.20 | 5.20 | - | 2,202,264 |
| Mar 27, 2025 | 5.25 | 5.34 | 5.07 | 5.20 | 5.20 | -1.89% | 2,739,995 |
| Mar 26, 2025 | 4.98 | 5.46 | 4.93 | 5.30 | 5.30 | 20.45% | 6,897,141 |
| Mar 25, 2025 | 4.47 | 4.49 | 4.29 | 4.40 | 4.40 | -0.23% | 2,606,811 |
| Mar 24, 2025 | 4.11 | 4.46 | 4.10 | 4.41 | 4.41 | 9.98% | 5,149,312 |
| Mar 21, 2025 | 4.37 | 4.37 | 3.97 | 4.01 | 4.01 | -10.29% | 21,343,204 |
| Mar 20, 2025 | 4.55 | 4.59 | 4.43 | 4.47 | 4.36 | -1.97% | 2,213,050 |
| Mar 19, 2025 | 4.60 | 4.75 | 4.56 | 4.56 | 4.45 | -0.65% | 1,688,711 |
| Mar 18, 2025 | 4.74 | 4.75 | 4.55 | 4.59 | 4.48 | -3.16% | 2,176,414 |
| Mar 17, 2025 | 4.58 | 4.79 | 4.57 | 4.74 | 4.63 | 3.49% | 1,793,788 |
| Mar 14, 2025 | 4.64 | 4.70 | 4.58 | 4.58 | 4.47 | -1.08% | 1,814,333 |
| Mar 13, 2025 | 4.87 | 4.88 | 4.62 | 4.63 | 4.52 | -3.54% | 2,201,749 |
| Mar 12, 2025 | 4.82 | 4.87 | 4.76 | 4.80 | 4.68 | 0.42% | 1,675,779 |
| Mar 11, 2025 | 5.01 | 5.02 | 4.67 | 4.78 | 4.66 | -4.78% | 2,260,540 |
| Mar 10, 2025 | 5.11 | 5.15 | 4.97 | 5.02 | 4.90 | -3.46% | 1,563,730 |
| Mar 7, 2025 | 4.92 | 5.24 | 4.87 | 5.20 | 5.07 | 5.26% | 2,386,797 |
| Mar 6, 2025 | 5.02 | 5.09 | 4.92 | 4.94 | 4.82 | -2.37% | 1,965,025 |
| Mar 5, 2025 | 5.15 | 5.18 | 5.03 | 5.06 | 4.94 | -1.56% | 1,436,287 |
| Mar 4, 2025 | 5.06 | 5.20 | 4.96 | 5.14 | 5.02 | 0.98% | 2,194,534 |
| Mar 3, 2025 | 5.34 | 5.34 | 5.07 | 5.09 | 4.97 | -3.60% | 2,661,668 |