Playtika Holding Corp. PLTK
NASDAQ · United States · Technology Services
$2.13-0.02 (-0.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.12 | -0.93% | $2.15 | $2.18 | $2.09 | 404.03K |
| 2026-09-30 | $2.14 | -0.47% | $2.15 | $2.17 | $2.13 | 992.60K |
| 2026-09-29 | $2.15 | +0.94% | $2.13 | $2.20 | $2.12 | 801.90K |
| 2026-09-28 | $2.13 | 0.00% | $2.13 | $2.16 | $2.07 | 831.80K |
| 2026-09-25 | $2.13 | -1.84% | $2.16 | $2.19 | $2.13 | 485.40K |
| 2026-09-24 | $2.17 | -1.36% | $2.20 | $2.20 | $2.10 | 1.59M |
| 2026-09-23 | $2.20 | -5.17% | $2.31 | $2.33 | $2.20 | 795.70K |
| 2026-09-22 | $2.32 | +0.43% | $2.35 | $2.36 | $2.28 | 821.20K |
| 2026-09-21 | $2.31 | +4.52% | $2.22 | $2.35 | $2.21 | 1.03M |
| 2026-09-18 | $2.21 | -4.33% | $2.40 | $2.40 | $2.19 | 3.01M |
| 2026-09-17 | $2.31 | -0.86% | $2.35 | $2.37 | $2.28 | 1.05M |
| 2026-09-16 | $2.33 | -1.69% | $2.36 | $2.40 | $2.31 | 1.12M |
| 2026-09-15 | $2.37 | -0.42% | $2.38 | $2.39 | $2.33 | 823.70K |
| 2026-09-14 | $2.38 | +3.03% | $2.33 | $2.40 | $2.31 | 1.15M |
| 2026-09-11 | $2.31 | +4.05% | $2.25 | $2.35 | $2.24 | 1.13M |
| 2026-09-10 | $2.22 | -1.77% | $2.26 | $2.28 | $2.21 | 974.10K |
| 2026-09-09 | $2.26 | +1.80% | $2.21 | $2.29 | $2.20 | 1.49M |
| 2026-09-08 | $2.22 | +0.91% | $2.26 | $2.26 | $2.15 | 847.10K |
| 2026-09-04 | $2.20 | -1.79% | $2.21 | $2.23 | $2.19 | 964.90K |
| 2026-09-03 | $2.24 | 0.00% | $2.21 | $2.29 | $2.21 | 1.20M |
| 2026-09-02 | $2.24 | +1.82% | $2.19 | $2.26 | $2.17 | 1.51M |
| 2026-09-01 | $2.20 | -3.08% | $2.25 | $2.26 | $2.16 | 2.25M |
| 2026-08-31 | $2.27 | -2.16% | $2.28 | $2.33 | $2.24 | 1.15M |
| 2026-08-28 | $2.32 | +0.87% | $2.31 | $2.34 | $2.28 | 783.70K |
| 2026-08-27 | $2.30 | -4.56% | $2.42 | $2.45 | $2.26 | 1.86M |
| 2026-08-26 | $2.41 | -1.63% | $2.42 | $2.44 | $2.36 | 1.32M |
| 2026-08-25 | $2.45 | +1.24% | $2.40 | $2.46 | $2.37 | 1.12M |
| 2026-08-24 | $2.42 | +2.11% | $2.35 | $2.47 | $2.30 | 1.82M |
| 2026-08-21 | $2.37 | +0.85% | $2.35 | $2.39 | $2.29 | 1.34M |
| 2026-08-20 | $2.35 | 0.00% | $2.35 | $2.44 | $2.32 | 1.60M |
| 2026-08-19 | $2.35 | +5.38% | $2.25 | $2.40 | $2.24 | 2.70M |
| 2026-08-18 | $2.23 | -1.33% | $2.26 | $2.29 | $2.09 | 2.05M |
| 2026-08-17 | $2.26 | -9.96% | $2.49 | $2.53 | $2.26 | 2.08M |
| 2026-08-14 | $2.51 | -0.40% | $2.49 | $2.54 | $2.45 | 2.22M |
| 2026-08-13 | $2.52 | +6.55% | $2.40 | $2.53 | $2.35 | 2.01M |
| 2026-08-12 | $2.37 | -11.42% | $2.68 | $2.68 | $2.35 | 3.01M |
| 2026-08-11 | $2.67 | -4.64% | $2.76 | $2.79 | $2.50 | 3.41M |
| 2026-08-10 | $2.80 | -4.76% | $2.95 | $2.96 | $2.79 | 2.75M |
| 2026-08-07 | $2.94 | -10.64% | $3.26 | $3.29 | $2.91 | 2.64M |
| 2026-08-06 | $3.29 | -15.42% | $3.47 | $3.56 | $3.17 | 3.02M |
| 2026-08-05 | $3.89 | -4.19% | $4.05 | $4.07 | $3.87 | 1.04M |
| 2026-08-04 | $4.06 | 0.00% | $4.05 | $4.10 | $4.01 | 1.26M |
| 2026-08-03 | $4.06 | +1.75% | $4.07 | $4.19 | $4.05 | 902.90K |
| 2026-07-31 | $3.99 | +0.50% | $3.94 | $4.05 | $3.89 | 695.30K |
| 2026-07-30 | $3.97 | -1.49% | $4.03 | $4.06 | $3.92 | 1.04M |
| 2026-07-29 | $4.03 | +1.26% | $4.00 | $4.09 | $3.96 | 1.20M |
| 2026-07-28 | $3.98 | +2.58% | $3.92 | $4.00 | $3.88 | 821.90K |
| 2026-07-27 | $3.88 | +5.43% | $3.69 | $3.91 | $3.69 | 652.80K |
| 2026-07-24 | $3.68 | +2.79% | $3.58 | $3.72 | $3.58 | 526.10K |
| 2026-07-23 | $3.58 | -6.28% | $3.77 | $3.79 | $3.55 | 1.00M |
| 2026-07-22 | $3.82 | -7.51% | $4.07 | $4.15 | $3.80 | 1.20M |
| 2026-07-21 | $4.13 | +9.26% | $3.71 | $4.36 | $3.69 | 3.54M |
| 2026-07-20 | $3.78 | -5.85% | $4.14 | $4.17 | $3.68 | 4.02M |
| 2026-07-17 | $4.01 | -2.31% | $4.07 | $4.11 | $3.95 | 640.30K |
| 2026-07-16 | $4.11 | 0.00% | $4.15 | $4.22 | $4.07 | 1.07M |
| 2026-07-15 | $4.11 | +4.31% | $3.94 | $4.19 | $3.94 | 1.09M |
| 2026-07-14 | $3.94 | -4.14% | $4.03 | $4.14 | $3.87 | 1.52M |
| 2026-07-13 | $4.11 | +7.31% | $3.81 | $4.24 | $3.80 | 2.47M |
| 2026-07-10 | $3.83 | +2.41% | $3.74 | $3.84 | $3.69 | 613.10K |
| 2026-07-09 | $3.74 | +3.03% | $3.59 | $3.74 | $3.59 | 553.50K |
| 2026-07-08 | $3.63 | -3.71% | $3.69 | $3.72 | $3.60 | 1.02M |
| 2026-07-07 | $3.77 | -2.84% | $3.89 | $3.95 | $3.77 | 1.25M |
| 2026-07-06 | $3.88 | +0.26% | $3.86 | $3.99 | $3.78 | 846.60K |
| 2026-07-02 | $3.87 | +1.04% | $3.82 | $3.92 | $3.82 | 762.60K |
| 2026-07-01 | $3.83 | +2.96% | $3.77 | $3.94 | $3.75 | 1.14M |
| 2026-06-30 | $3.72 | -4.86% | $3.90 | $3.90 | $3.69 | 1.41M |
| 2026-06-29 | $3.91 | +2.09% | $3.83 | $3.96 | $3.80 | 1.12M |
| 2026-06-26 | $3.83 | +6.09% | $3.57 | $3.90 | $3.57 | 3.11M |
| 2026-06-25 | $3.61 | -6.23% | $3.83 | $3.83 | $3.60 | 1.24M |
| 2026-06-24 | $3.85 | -2.53% | $3.91 | $4.11 | $3.82 | 1.92M |
| 2026-06-23 | $3.95 | +10.96% | $3.56 | $3.96 | $3.55 | 3.25M |
| 2026-06-22 | $3.56 | +2.01% | $3.50 | $3.67 | $3.48 | 1.17M |
| 2026-06-18 | $3.49 | 0.00% | $3.55 | $3.65 | $3.39 | 2.60M |
| 2026-06-17 | $3.49 | +4.18% | $3.36 | $3.60 | $3.35 | 3.08M |
| 2026-06-16 | $3.35 | -0.59% | $3.38 | $3.46 | $3.33 | 1.49M |
| 2026-06-15 | $3.37 | +6.98% | $3.20 | $3.51 | $3.20 | 2.97M |
| 2026-06-12 | $3.15 | +0.64% | $3.13 | $3.19 | $3.11 | 1.39M |
| 2026-06-11 | $3.13 | -0.63% | $3.15 | $3.28 | $3.11 | 2.47M |
| 2026-06-10 | $3.15 | +2.27% | $3.04 | $3.21 | $3.03 | 2.34M |
| 2026-06-09 | $3.08 | +0.98% | $3.07 | $3.28 | $3.04 | 2.70M |
| 2026-06-08 | $3.05 | -1.29% | $3.09 | $3.11 | $3.04 | 913.30K |
| 2026-06-05 | $3.09 | -1.90% | $3.17 | $3.19 | $3.09 | 1.35M |
| 2026-06-04 | $3.15 | -1.87% | $3.22 | $3.30 | $3.15 | 983.50K |
| 2026-06-03 | $3.21 | -5.03% | $3.36 | $3.37 | $3.15 | 1.28M |
| 2026-06-02 | $3.38 | -6.37% | $3.59 | $3.60 | $3.33 | 2.74M |
| 2026-06-01 | $3.61 | -4.24% | $3.79 | $3.79 | $3.48 | 1.42M |
| 2026-05-29 | $3.77 | +5.01% | $3.56 | $3.80 | $3.56 | 2.22M |
| 2026-05-28 | $3.59 | +0.56% | $3.55 | $3.60 | $3.51 | 828.60K |
| 2026-05-27 | $3.57 | +5.31% | $3.40 | $3.58 | $3.39 | 1.31M |
| 2026-05-26 | $3.39 | -0.88% | $3.41 | $3.47 | $3.38 | 905.50K |