Playtika Holding Corp. (PLTK)
NASDAQ: PLTK
· Real-Time Price · USD
3.69
0.10 (2.79%)
At close: Aug 15, 2025, 1:21 PM
PLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.73 | 3.74 | 3.58 | 3.59 | 3.59 | -5.03% | 2,451,842 |
| Aug 13, 2025 | 3.82 | 3.84 | 3.75 | 3.78 | 3.78 | -0.79% | 1,449,192 |
| Aug 12, 2025 | 3.80 | 3.86 | 3.65 | 3.81 | 3.81 | 0.79% | 1,936,214 |
| Aug 11, 2025 | 3.78 | 3.88 | 3.75 | 3.78 | 3.78 | -0.53% | 2,209,748 |
| Aug 8, 2025 | 3.98 | 3.99 | 3.78 | 3.80 | 3.80 | -3.80% | 2,428,004 |
| Aug 7, 2025 | 4.19 | 4.24 | 3.66 | 3.95 | 3.95 | -9.20% | 3,791,800 |
| Aug 6, 2025 | 4.41 | 4.47 | 4.35 | 4.35 | 4.35 | -1.58% | 1,866,200 |
| Aug 5, 2025 | 4.51 | 4.52 | 4.40 | 4.42 | 4.42 | -1.12% | 1,411,960 |
| Aug 4, 2025 | 4.28 | 4.50 | 4.28 | 4.47 | 4.47 | 4.68% | 1,425,900 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.24 | 4.27 | 4.27 | -4.26% | 1,680,509 |
| Jul 31, 2025 | 4.40 | 4.52 | 4.36 | 4.46 | 4.46 | 0.45% | 1,064,500 |
| Jul 30, 2025 | 4.51 | 4.57 | 4.42 | 4.44 | 4.44 | -1.77% | 1,091,700 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.50 | 4.52 | 4.52 | -3.62% | 1,350,600 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.67 | 4.69 | 4.69 | 0.43% | 1,197,100 |
| Jul 25, 2025 | 4.75 | 4.76 | 4.58 | 4.67 | 4.67 | -1.89% | 1,231,705 |
| Jul 24, 2025 | 4.83 | 4.93 | 4.73 | 4.76 | 4.76 | -2.06% | 1,120,300 |
| Jul 23, 2025 | 4.74 | 4.90 | 4.70 | 4.86 | 4.86 | 2.97% | 2,294,321 |
| Jul 22, 2025 | 4.50 | 4.75 | 4.47 | 4.72 | 4.72 | 4.89% | 1,806,290 |
| Jul 21, 2025 | 4.51 | 4.59 | 4.49 | 4.50 | 4.50 | 0.22% | 1,149,800 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.47 | 4.49 | 4.49 | -3.02% | 1,090,804 |