Playtika Holding Corp. (PLTK)
NASDAQ: PLTK
· Real-Time Price · USD
3.60
0.11 (3.15%)
At close: Sep 26, 2025, 3:59 PM
3.61
0.28%
After-hours: Sep 26, 2025, 07:52 PM EDT
PLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.39 | 3.63 | 3.37 | 3.60 | 3.60 | 3.15% | 2,905,128 |
| Sep 25, 2025 | 3.54 | 3.55 | 3.43 | 3.49 | 3.39 | -2.24% | 2,822,500 |
| Sep 24, 2025 | 3.56 | 3.65 | 3.54 | 3.57 | 3.47 | 0.00% | 1,561,100 |
| Sep 23, 2025 | 3.68 | 3.71 | 3.57 | 3.57 | 3.47 | -2.72% | 1,891,995 |
| Sep 22, 2025 | 3.45 | 3.73 | 3.44 | 3.67 | 3.56 | 6.69% | 3,545,501 |
| Sep 19, 2025 | 3.64 | 3.66 | 3.44 | 3.44 | 3.34 | -5.23% | 4,518,203 |
| Sep 18, 2025 | 3.48 | 3.64 | 3.48 | 3.63 | 3.53 | 4.91% | 2,980,242 |
| Sep 17, 2025 | 3.59 | 3.63 | 3.42 | 3.46 | 3.36 | -3.62% | 2,431,200 |
| Sep 16, 2025 | 3.58 | 3.63 | 3.56 | 3.59 | 3.49 | 0.28% | 2,705,400 |
| Sep 15, 2025 | 3.75 | 3.77 | 3.57 | 3.58 | 3.48 | -4.53% | 2,033,749 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.63 | 3.75 | 3.64 | 1.90% | 1,960,879 |
| Sep 11, 2025 | 3.68 | 3.70 | 3.60 | 3.68 | 3.57 | -0.81% | 1,836,789 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.68 | 3.71 | 3.60 | -2.37% | 1,325,504 |
| Sep 9, 2025 | 3.75 | 3.85 | 3.74 | 3.80 | 3.69 | 0.80% | 1,546,343 |
| Sep 8, 2025 | 3.73 | 3.83 | 3.69 | 3.77 | 3.66 | 1.34% | 1,973,100 |
| Sep 5, 2025 | 3.73 | 3.81 | 3.64 | 3.72 | 3.61 | 0.00% | 2,898,687 |
| Sep 4, 2025 | 3.65 | 3.78 | 3.57 | 3.72 | 3.61 | 3.33% | 2,585,613 |
| Sep 3, 2025 | 3.66 | 3.73 | 3.56 | 3.60 | 3.50 | -1.91% | 2,470,146 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.56 | 3.67 | 3.56 | -1.08% | 3,841,319 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.60 | 0.54% | 1,382,127 |