Playtika Holding Corp. (PLTK)
4.41
0.00 (0.00%)
At close: Mar 25, 2025, 3:59 PM
4.37
-1.02%
After-hours: Mar 25, 2025, 06:24 PM EDT
PLTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 4.11 | 4.46 | 4.10 | 4.41 | 0.40 | 9.98% | 5,146,105 |
| Mar 21, 2025 | 4.37 | 4.37 | 3.97 | 4.01 | -0.46 | -10.29% | 21,343,204 |
| Mar 20, 2025 | 4.55 | 4.59 | 4.43 | 4.47 | -0.09 | -1.97% | 2,213,100 |
| Mar 19, 2025 | 4.60 | 4.75 | 4.56 | 4.56 | -0.03 | -0.65% | 1,688,711 |
| Mar 18, 2025 | 4.74 | 4.75 | 4.55 | 4.59 | -0.15 | -3.16% | 2,176,414 |
| Mar 17, 2025 | 4.58 | 4.79 | 4.57 | 4.74 | 0.16 | 3.49% | 1,793,800 |
| Mar 14, 2025 | 4.64 | 4.70 | 4.58 | 4.58 | -0.05 | -1.08% | 1,814,333 |
| Mar 13, 2025 | 4.87 | 4.88 | 4.62 | 4.63 | -0.17 | -3.54% | 2,201,749 |
| Mar 12, 2025 | 4.82 | 4.87 | 4.76 | 4.80 | 0.02 | 0.42% | 1,675,800 |
| Mar 11, 2025 | 5.01 | 5.02 | 4.67 | 4.78 | -0.24 | -4.78% | 2,260,540 |
| Mar 10, 2025 | 5.11 | 5.15 | 4.97 | 5.02 | -0.18 | -3.46% | 1,563,742 |
| Mar 7, 2025 | 4.92 | 5.24 | 4.87 | 5.20 | 0.26 | 5.26% | 2,386,797 |
| Mar 6, 2025 | 5.02 | 5.09 | 4.92 | 4.94 | -0.12 | -2.37% | 1,965,025 |
| Mar 5, 2025 | 5.15 | 5.18 | 5.03 | 5.06 | -0.08 | -1.56% | 1,436,287 |
| Mar 4, 2025 | 5.06 | 5.20 | 4.96 | 5.14 | 0.05 | 0.98% | 2,194,534 |
| Mar 3, 2025 | 5.34 | 5.34 | 5.07 | 5.09 | -0.19 | -3.60% | 2,661,668 |
| Feb 28, 2025 | 5.68 | 5.68 | 5.25 | 5.28 | -0.42 | -7.37% | 2,758,523 |
| Feb 27, 2025 | 6.05 | 6.11 | 5.22 | 5.70 | -1.15 | -16.79% | 3,899,106 |
| Feb 26, 2025 | 6.87 | 7.01 | 6.82 | 6.85 | 0.02 | 0.29% | 1,267,781 |
| Feb 25, 2025 | 6.91 | 7.00 | 6.79 | 6.83 | -0.14 | -2.01% | 898,700 |
| Feb 24, 2025 | 7.01 | 7.05 | 6.88 | 6.97 | 0.00 | 0.00% | 1,081,511 |
| Feb 21, 2025 | 7.16 | 7.19 | 6.97 | 6.97 | -0.17 | -2.38% | 918,200 |
| Feb 20, 2025 | 7.20 | 7.23 | 7.09 | 7.14 | -0.09 | -1.24% | 886,000 |
| Feb 19, 2025 | 7.33 | 7.36 | 7.21 | 7.23 | -0.15 | -2.03% | 823,803 |
| Feb 18, 2025 | 7.48 | 7.48 | 7.29 | 7.38 | -0.04 | -0.54% | 736,975 |
| Feb 14, 2025 | 7.47 | 7.55 | 7.38 | 7.42 | -0.03 | -0.40% | 644,600 |
| Feb 13, 2025 | 7.36 | 7.46 | 7.30 | 7.45 | 0.11 | 1.50% | 628,600 |
| Feb 12, 2025 | 7.28 | 7.37 | 7.18 | 7.34 | -0.04 | -0.54% | 615,765 |
| Feb 11, 2025 | 7.35 | 7.48 | 7.31 | 7.38 | -0.01 | -0.14% | 567,122 |
| Feb 10, 2025 | 7.33 | 7.45 | 7.29 | 7.39 | 0.14 | 1.93% | 536,269 |
| Feb 7, 2025 | 7.32 | 7.33 | 7.23 | 7.25 | -0.02 | -0.28% | 622,960 |
| Feb 6, 2025 | 7.34 | 7.40 | 7.26 | 7.27 | -0.03 | -0.41% | 586,042 |
| Feb 5, 2025 | 7.23 | 7.39 | 7.17 | 7.30 | 0.05 | 0.69% | 715,835 |
| Feb 4, 2025 | 7.28 | 7.30 | 7.14 | 7.25 | -0.03 | -0.41% | 493,060 |
| Feb 3, 2025 | 7.04 | 7.32 | 6.97 | 7.28 | 0.11 | 1.53% | 609,234 |
| Jan 31, 2025 | 7.39 | 7.39 | 7.12 | 7.17 | -0.20 | -2.71% | 922,627 |
| Jan 30, 2025 | 7.48 | 7.58 | 7.31 | 7.37 | -0.07 | -0.94% | 772,400 |
| Jan 29, 2025 | 7.32 | 7.50 | 7.27 | 7.44 | 0.11 | 1.50% | 1,055,600 |
| Jan 28, 2025 | 7.21 | 7.43 | 7.08 | 7.33 | 0.15 | 2.09% | 961,048 |
| Jan 27, 2025 | 7.04 | 7.26 | 7.01 | 7.18 | 0.06 | 0.84% | 1,012,472 |
| Jan 24, 2025 | 7.17 | 7.18 | 7.10 | 7.12 | -0.02 | -0.28% | 496,329 |
| Jan 23, 2025 | 7.15 | 7.16 | 7.07 | 7.14 | -0.01 | -0.14% | 644,400 |
| Jan 22, 2025 | 7.03 | 7.19 | 6.96 | 7.15 | 0.13 | 1.85% | 639,200 |
| Jan 21, 2025 | 7.05 | 7.17 | 6.89 | 7.02 | 0.02 | 0.29% | 1,240,212 |
| Jan 17, 2025 | 7.02 | 7.05 | 6.97 | 7.00 | 0.02 | 0.29% | 863,942 |
| Jan 16, 2025 | 7.02 | 7.02 | 6.94 | 6.98 | -0.03 | -0.43% | 553,126 |
| Jan 15, 2025 | 7.00 | 7.03 | 6.87 | 7.01 | 0.15 | 2.19% | 698,000 |
| Jan 14, 2025 | 6.94 | 6.97 | 6.78 | 6.86 | -0.02 | -0.29% | 734,212 |
| Jan 13, 2025 | 6.70 | 6.91 | 6.68 | 6.88 | 0.11 | 1.62% | 988,366 |
| Jan 10, 2025 | 6.82 | 6.85 | 6.64 | 6.77 | -0.13 | -1.88% | 659,783 |