Playtika Holding Corp. - Common Stock (PLTK)
3.7700
-0.0700 (-1.82%)
NASDAQ · Last Trade: Oct 4th, 2:07 AM EDT
Historical Prices For Playtika Holding Corp. - Common Stock (PLTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 3.86 | 3.94 | 3.76 | 3.77 | 2,019,304 | 3.77 |
| 10/02/2025 | 3.94 | 3.94 | 3.77 | 3.84 | 1,930,731 | 3.84 |
| 10/01/2025 | 3.87 | 4.00 | 3.87 | 3.92 | 2,752,071 | 3.92 |
| 9/30/2025 | 3.91 | 3.96 | 3.86 | 3.89 | 2,538,848 | 3.89 |
| 9/29/2025 | 3.60 | 3.92 | 3.60 | 3.91 | 3,620,442 | 3.91 |
| 9/26/2025 | 3.39 | 3.63 | 3.37 | 3.60 | 2,943,520 | 3.60 |
| 9/25/2025 | 3.54 | 3.55 | 3.43 | 3.49 | 2,812,905 | 3.39 |
| 9/24/2025 | 3.56 | 3.65 | 3.54 | 3.57 | 1,561,060 | 3.47 |
| 9/23/2025 | 3.68 | 3.71 | 3.56 | 3.57 | 1,891,693 | 3.47 |
| 9/22/2025 | 3.45 | 3.73 | 3.44 | 3.67 | 3,542,496 | 3.56 |
| 9/19/2025 | 3.64 | 3.65 | 3.44 | 3.44 | 4,518,204 | 3.34 |
| 9/18/2025 | 3.48 | 3.64 | 3.48 | 3.63 | 2,980,242 | 3.53 |
| 9/17/2025 | 3.59 | 3.63 | 3.42 | 3.46 | 2,428,469 | 3.36 |
| 9/16/2025 | 3.58 | 3.63 | 3.56 | 3.59 | 2,704,230 | 3.49 |
| 9/15/2025 | 3.75 | 3.77 | 3.56 | 3.58 | 2,033,170 | 3.48 |
| 9/12/2025 | 3.69 | 3.77 | 3.63 | 3.75 | 1,960,879 | 3.64 |
| 9/11/2025 | 3.68 | 3.70 | 3.60 | 3.68 | 1,836,774 | 3.57 |
| 9/10/2025 | 3.80 | 3.80 | 3.68 | 3.71 | 1,325,187 | 3.60 |
| 9/09/2025 | 3.75 | 3.85 | 3.74 | 3.80 | 1,546,242 | 3.69 |
| 9/08/2025 | 3.73 | 3.83 | 3.69 | 3.77 | 1,977,549 | 3.66 |
| 9/05/2025 | 3.73 | 3.81 | 3.63 | 3.72 | 2,898,687 | 3.61 |
| 9/04/2025 | 3.65 | 3.77 | 3.56 | 3.72 | 2,585,613 | 3.61 |
| 9/03/2025 | 3.66 | 3.73 | 3.56 | 3.60 | 2,470,136 | 3.50 |
| 9/02/2025 | 3.67 | 3.70 | 3.56 | 3.67 | 3,841,119 | 3.56 |
| 8/29/2025 | 3.70 | 3.77 | 3.67 | 3.71 | 1,382,127 | 3.60 |
| 8/28/2025 | 3.73 | 3.74 | 3.65 | 3.69 | 1,422,627 | 3.58 |
| 8/27/2025 | 3.66 | 3.75 | 3.62 | 3.72 | 1,951,336 | 3.61 |
| 8/26/2025 | 3.71 | 3.78 | 3.67 | 3.68 | 1,704,115 | 3.57 |
| 8/25/2025 | 3.76 | 3.84 | 3.71 | 3.72 | 1,941,476 | 3.61 |
| 8/22/2025 | 3.58 | 3.75 | 3.57 | 3.74 | 2,030,410 | 3.63 |
| 8/21/2025 | 3.58 | 3.59 | 3.53 | 3.55 | 1,476,230 | 3.45 |
| 8/20/2025 | 3.71 | 3.71 | 3.58 | 3.60 | 1,814,606 | 3.50 |
| 8/19/2025 | 3.76 | 3.84 | 3.69 | 3.70 | 2,159,895 | 3.59 |
| 8/18/2025 | 3.66 | 3.77 | 3.59 | 3.74 | 2,678,714 | 3.63 |
| 8/15/2025 | 3.59 | 3.73 | 3.52 | 3.63 | 2,739,786 | 3.53 |
| 8/14/2025 | 3.73 | 3.74 | 3.58 | 3.59 | 2,455,037 | 3.49 |
| 8/13/2025 | 3.82 | 3.83 | 3.75 | 3.78 | 1,449,186 | 3.67 |
| 8/12/2025 | 3.80 | 3.85 | 3.65 | 3.81 | 1,936,102 | 3.70 |
| 8/11/2025 | 3.78 | 3.88 | 3.75 | 3.78 | 2,209,749 | 3.67 |
| 8/08/2025 | 3.98 | 3.99 | 3.78 | 3.80 | 2,428,004 | 3.69 |
| 8/07/2025 | 4.19 | 4.24 | 3.66 | 3.95 | 3,791,481 | 3.84 |
| 8/06/2025 | 4.41 | 4.47 | 4.35 | 4.35 | 1,866,047 | 4.23 |
| 8/05/2025 | 4.51 | 4.52 | 4.40 | 4.42 | 1,411,960 | 4.29 |
| 8/04/2025 | 4.28 | 4.50 | 4.28 | 4.47 | 1,424,676 | 4.34 |
| 8/01/2025 | 4.40 | 4.40 | 4.24 | 4.27 | 1,680,509 | 4.15 |
| 7/31/2025 | 4.40 | 4.52 | 4.36 | 4.46 | 1,064,483 | 4.33 |
| 7/30/2025 | 4.51 | 4.57 | 4.42 | 4.44 | 1,091,675 | 4.31 |
| 7/29/2025 | 4.69 | 4.69 | 4.50 | 4.52 | 1,350,557 | 4.39 |
| 7/28/2025 | 4.69 | 4.75 | 4.67 | 4.69 | 1,197,064 | 4.56 |
| 7/25/2025 | 4.75 | 4.75 | 4.58 | 4.67 | 1,231,705 | 4.54 |
| 7/24/2025 | 4.83 | 4.93 | 4.73 | 4.76 | 1,120,250 | 4.62 |
| 7/23/2025 | 4.74 | 4.90 | 4.70 | 4.86 | 2,294,322 | 4.72 |
| 7/22/2025 | 4.50 | 4.75 | 4.47 | 4.72 | 1,806,290 | 4.58 |
| 7/21/2025 | 4.51 | 4.58 | 4.49 | 4.50 | 1,149,790 | 4.37 |
| 7/18/2025 | 4.66 | 4.66 | 4.47 | 4.49 | 1,090,804 | 4.36 |
| 7/17/2025 | 4.52 | 4.63 | 4.52 | 4.63 | 1,280,828 | 4.50 |
| 7/16/2025 | 4.61 | 4.64 | 4.50 | 4.56 | 976,782 | 4.43 |
| 7/15/2025 | 4.68 | 4.73 | 4.58 | 4.58 | 1,232,035 | 4.45 |
| 7/14/2025 | 4.71 | 4.75 | 4.67 | 4.67 | 1,086,936 | 4.54 |
| 7/11/2025 | 4.84 | 4.86 | 4.71 | 4.72 | 823,039 | 4.58 |
| 7/10/2025 | 4.90 | 4.95 | 4.86 | 4.89 | 807,595 | 4.75 |
| 7/09/2025 | 4.91 | 4.96 | 4.86 | 4.89 | 777,425 | 4.75 |
| 7/08/2025 | 4.87 | 4.97 | 4.87 | 4.93 | 1,821,718 | 4.79 |
| 7/07/2025 | 4.94 | 4.97 | 4.80 | 4.84 | 1,687,214 | 4.70 |