Playtika Holding Corp. (PLTK)
NASDAQ: PLTK
· Real-Time Price · USD
3.72
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
3.80
2.15%
Pre-market: Sep 08, 2025, 04:00 AM EDT
PLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.73 | 3.81 | 3.64 | 3.72 | 3.72 | 0.00% | 2,898,687 |
| Sep 4, 2025 | 3.65 | 3.78 | 3.57 | 3.72 | 3.72 | 3.33% | 2,585,613 |
| Sep 3, 2025 | 3.66 | 3.73 | 3.56 | 3.60 | 3.60 | -1.91% | 2,470,146 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.56 | 3.67 | 3.67 | -1.08% | 3,841,319 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.71 | 0.54% | 1,382,127 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.66 | 3.69 | 3.69 | -0.81% | 1,422,627 |
| Aug 27, 2025 | 3.66 | 3.75 | 3.62 | 3.72 | 3.72 | 1.09% | 1,951,336 |
| Aug 26, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 3.68 | -1.08% | 1,704,300 |
| Aug 25, 2025 | 3.76 | 3.84 | 3.71 | 3.72 | 3.72 | -0.53% | 1,941,500 |
| Aug 22, 2025 | 3.58 | 3.75 | 3.57 | 3.74 | 3.74 | 5.35% | 2,030,410 |
| Aug 21, 2025 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -1.39% | 1,476,235 |
| Aug 20, 2025 | 3.71 | 3.71 | 3.58 | 3.60 | 3.60 | -2.70% | 1,814,606 |
| Aug 19, 2025 | 3.76 | 3.84 | 3.69 | 3.70 | 3.70 | -1.07% | 2,159,900 |
| Aug 18, 2025 | 3.66 | 3.77 | 3.59 | 3.74 | 3.74 | 3.03% | 2,682,413 |
| Aug 15, 2025 | 3.59 | 3.73 | 3.52 | 3.63 | 3.63 | 1.11% | 2,739,800 |
| Aug 14, 2025 | 3.73 | 3.74 | 3.58 | 3.59 | 3.59 | -5.03% | 2,456,400 |
| 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 |