Playtika Holding Corp. (PLTK)
5.10
0.01 (0.20%)
At close: Apr 16, 2025, 10:02 AM
Playtika Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.01 | 5.01 | 5.11 | 5.11 | 4.97 | 4.97 | 5.09 | 5.09 | 0.99% | 2,194,065 |
| Apr 14, 2025 | 5.02 | 5.02 | 5.09 | 5.09 | 4.92 | 4.92 | 5.04 | 5.04 | 1.41% | 1,528,308 |
| Apr 11, 2025 | 4.97 | 4.97 | 5.02 | 5.02 | 4.80 | 4.80 | 4.97 | 4.97 | 0.40% | 1,723,148 |
| Apr 10, 2025 | 4.87 | 4.87 | 5.00 | 5.00 | 4.79 | 4.79 | 4.95 | 4.95 | 0.20% | 1,588,606 |
| Apr 9, 2025 | 4.55 | 4.55 | 5.09 | 5.09 | 4.55 | 4.55 | 4.94 | 4.94 | 8.81% | 1,885,204 |
| Apr 8, 2025 | 4.84 | 4.84 | 5.03 | 5.03 | 4.53 | 4.53 | 4.54 | 4.54 | -2.37% | 1,392,700 |
| Apr 7, 2025 | 4.65 | 4.65 | 4.99 | 4.99 | 4.51 | 4.51 | 4.65 | 4.65 | -3.93% | 1,733,200 |
| Apr 4, 2025 | 4.86 | 4.86 | 4.91 | 4.91 | 4.57 | 4.57 | 4.84 | 4.84 | -3.01% | 2,145,400 |
| Apr 3, 2025 | 5.15 | 5.15 | 5.24 | 5.24 | 4.98 | 4.98 | 4.99 | 4.99 | -5.67% | 1,627,527 |
| Apr 2, 2025 | 5.19 | 5.19 | 5.40 | 5.40 | 5.15 | 5.15 | 5.29 | 5.29 | 0.57% | 1,842,600 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.34 | 5.34 | 5.15 | 5.15 | 5.26 | 5.26 | 1.74% | 2,563,779 |
| Mar 31, 2025 | 5.11 | 5.11 | 5.27 | 5.27 | 5.08 | 5.08 | 5.17 | 5.17 | -0.58% | 1,859,108 |
| Mar 28, 2025 | 5.19 | 5.19 | 5.30 | 5.30 | 5.17 | 5.17 | 5.20 | 5.20 | 0.00% | 2,202,264 |
| Mar 27, 2025 | 5.25 | 5.25 | 5.34 | 5.34 | 5.07 | 5.07 | 5.20 | 5.20 | -1.89% | 2,740,000 |
| Mar 26, 2025 | 4.98 | 4.98 | 5.46 | 5.46 | 4.93 | 4.93 | 5.30 | 5.30 | 20.45% | 6,897,141 |
| Mar 25, 2025 | 4.47 | 4.47 | 4.49 | 4.49 | 4.29 | 4.29 | 4.40 | 4.40 | -0.23% | 2,606,811 |
| Mar 24, 2025 | 4.11 | 4.11 | 4.46 | 4.46 | 4.10 | 4.10 | 4.41 | 4.41 | 9.98% | 5,149,312 |
| Mar 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 3.97 | 3.97 | 4.01 | 4.01 | -10.29% | 21,343,204 |
| Mar 20, 2025 | 4.55 | 4.45 | 4.59 | 4.49 | 4.43 | 4.33 | 4.47 | 4.37 | -1.97% | 2,213,100 |
| Mar 19, 2025 | 4.60 | 4.50 | 4.75 | 4.65 | 4.56 | 4.46 | 4.56 | 4.46 | -0.65% | 1,688,711 |
| Mar 18, 2025 | 4.74 | 4.64 | 4.75 | 4.65 | 4.55 | 4.45 | 4.59 | 4.49 | -3.16% | 2,176,414 |
| Mar 17, 2025 | 4.58 | 4.47 | 4.79 | 4.68 | 4.57 | 4.46 | 4.74 | 4.63 | 3.49% | 1,793,800 |
| Mar 14, 2025 | 4.64 | 4.54 | 4.70 | 4.60 | 4.58 | 4.48 | 4.58 | 4.48 | -1.08% | 1,814,333 |
| Mar 13, 2025 | 4.87 | 4.76 | 4.88 | 4.77 | 4.62 | 4.52 | 4.63 | 4.53 | -3.54% | 2,201,749 |
| Mar 12, 2025 | 4.82 | 4.71 | 4.87 | 4.76 | 4.76 | 4.65 | 4.80 | 4.69 | 0.42% | 1,675,800 |
| Mar 11, 2025 | 5.01 | 4.89 | 5.02 | 4.90 | 4.67 | 4.56 | 4.78 | 4.67 | -4.78% | 2,260,540 |
| Mar 10, 2025 | 5.11 | 5.00 | 5.15 | 5.04 | 4.97 | 4.86 | 5.02 | 4.91 | -3.46% | 1,563,742 |
| Mar 7, 2025 | 4.92 | 4.81 | 5.24 | 5.12 | 4.87 | 4.76 | 5.20 | 5.08 | 5.26% | 2,386,797 |
| Mar 6, 2025 | 5.02 | 4.91 | 5.09 | 4.98 | 4.92 | 4.81 | 4.94 | 4.83 | -2.37% | 1,965,025 |
| Mar 5, 2025 | 5.15 | 5.04 | 5.18 | 5.07 | 5.03 | 4.92 | 5.06 | 4.95 | -1.56% | 1,436,287 |
| Mar 4, 2025 | 5.06 | 4.95 | 5.20 | 5.09 | 4.96 | 4.85 | 5.14 | 5.03 | 0.98% | 2,194,534 |
| Mar 3, 2025 | 5.34 | 5.22 | 5.34 | 5.22 | 5.07 | 4.96 | 5.09 | 4.98 | -3.60% | 2,661,668 |
| Feb 28, 2025 | 5.68 | 5.55 | 5.68 | 5.55 | 5.25 | 5.13 | 5.28 | 5.16 | -7.37% | 2,758,523 |
| Feb 27, 2025 | 6.05 | 5.91 | 6.11 | 5.97 | 5.22 | 5.10 | 5.70 | 5.57 | -16.79% | 3,899,106 |
| Feb 26, 2025 | 6.87 | 6.72 | 7.01 | 6.86 | 6.82 | 6.67 | 6.85 | 6.70 | 0.29% | 1,267,781 |
| Feb 25, 2025 | 6.91 | 6.76 | 7.00 | 6.85 | 6.79 | 6.64 | 6.83 | 6.68 | -2.01% | 898,700 |
| Feb 24, 2025 | 7.01 | 6.85 | 7.05 | 6.89 | 6.88 | 6.72 | 6.97 | 6.81 | 0.00% | 1,081,511 |
| Feb 21, 2025 | 7.16 | 7.00 | 7.19 | 7.02 | 6.97 | 6.81 | 6.97 | 6.81 | -2.38% | 918,200 |
| Feb 20, 2025 | 7.20 | 7.04 | 7.23 | 7.07 | 7.09 | 6.93 | 7.14 | 6.98 | -1.24% | 886,000 |
| Feb 19, 2025 | 7.33 | 7.17 | 7.36 | 7.20 | 7.21 | 7.05 | 7.23 | 7.07 | -2.03% | 823,803 |
| Feb 18, 2025 | 7.48 | 7.31 | 7.48 | 7.31 | 7.29 | 7.12 | 7.38 | 7.21 | -0.54% | 736,975 |
| Feb 14, 2025 | 7.47 | 7.30 | 7.55 | 7.38 | 7.38 | 7.21 | 7.42 | 7.25 | -0.40% | 644,600 |
| Feb 13, 2025 | 7.36 | 7.19 | 7.46 | 7.29 | 7.30 | 7.13 | 7.45 | 7.28 | 1.50% | 628,600 |
| Feb 12, 2025 | 7.28 | 7.12 | 7.37 | 7.21 | 7.18 | 7.02 | 7.34 | 7.18 | -0.54% | 615,765 |
| Feb 11, 2025 | 7.35 | 7.18 | 7.48 | 7.31 | 7.31 | 7.14 | 7.38 | 7.21 | -0.14% | 567,122 |
| Feb 10, 2025 | 7.33 | 7.16 | 7.45 | 7.28 | 7.29 | 7.12 | 7.39 | 7.22 | 1.93% | 536,269 |
| Feb 7, 2025 | 7.32 | 7.16 | 7.33 | 7.17 | 7.23 | 7.07 | 7.25 | 7.09 | -0.28% | 622,960 |
| Feb 6, 2025 | 7.34 | 7.18 | 7.40 | 7.24 | 7.26 | 7.10 | 7.27 | 7.11 | -0.41% | 586,042 |
| Feb 5, 2025 | 7.23 | 7.07 | 7.39 | 7.23 | 7.17 | 7.01 | 7.30 | 7.14 | 0.69% | 715,835 |
| Feb 4, 2025 | 7.28 | 7.12 | 7.30 | 7.14 | 7.14 | 6.98 | 7.25 | 7.09 | -0.41% | 493,060 |