NASDAQ : PLTK
Playtika Holding Corp. — Price history
Communication Services · Electronic Gaming & Multimedia · Israel
Last price 1.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 755.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Playtika Holding Corp. (PLTK) closed at 2.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.98 | 2.08 | 1.955 | 2.02 | 1,200,327 | +2.02% |
| 2026-10-30 | 1.94 | 2.015 | 1.885 | 1.98 | 1,518,102 | +0.51% |
| 2026-10-29 | 2.05 | 2.05 | 1.955 | 1.97 | 1,193,848 | -3.43% |
| 2026-10-28 | 2.05 | 2.07 | 1.99 | 2.04 | 1,786,475 | -0.97% |
| 2026-10-27 | 2.04 | 2.06 | 2.02 | 2.06 | 1,824,551 | +0.98% |
| 2026-10-26 | 2.05 | 2.05 | 1.975 | 2.04 | 913,143 | -1.21% |
| 2026-10-23 | 2.04 | 2.08 | 2.01 | 2.065 | 1,532,321 | +0.24% |
| 2026-10-22 | 2.05 | 2.11 | 2.05 | 2.06 | 1,183,383 | +0.00% |
| 2026-10-21 | 2.08 | 2.08 | 2.04 | 2.06 | 859,886 | -0.96% |
| 2026-10-20 | 2.08 | 2.155 | 2.05 | 2.08 | 1,072,248 | +0.48% |
| 2026-10-19 | 2.1 | 2.12 | 2.06 | 2.07 | 1,092,351 | -1.90% |
| 2026-10-16 | 2.19 | 2.215 | 2.085 | 2.11 | 790,650 | -3.21% |
| 2026-10-15 | 2.07 | 2.22 | 2.07 | 2.18 | 1,457,962 | +6.34% |
| 2026-10-14 | 2.225 | 2.225 | 2.04 | 2.05 | 1,163,289 | -6.39% |
| 2026-10-13 | 2.25 | 2.28 | 2.17 | 2.19 | 1,071,881 | -1.79% |
| 2026-10-12 | 2.32 | 2.32 | 2.21 | 2.23 | 934,765 | -2.62% |
| 2026-10-09 | 2.3 | 2.305 | 2.26 | 2.29 | 857,767 | -0.43% |
| 2026-10-08 | 2.29 | 2.35 | 2.29 | 2.3 | 962,939 | -0.86% |
| 2026-10-07 | 2.26 | 2.33 | 2.26 | 2.32 | 768,546 | +1.31% |
| 2026-10-06 | 2.19 | 2.3 | 2.181 | 2.29 | 1,191,821 | +5.05% |
| 2026-10-05 | 2.18 | 2.2 | 2.13 | 2.18 | 849,629 | +0.00% |
| 2026-10-02 | 2.18 | 2.215 | 2.175 | 2.18 | 894,365 | +0.46% |
| 2026-10-01 | 2.15 | 2.18 | 2.09 | 2.17 | 1,229,245 | +1.40% |
| 2026-09-30 | 2.15 | 2.169 | 2.13 | 2.14 | 992,570 | -0.47% |
| 2026-09-29 | 2.13 | 2.2 | 2.119 | 2.15 | 801,924 | +0.94% |
| 2026-09-28 | 2.13 | 2.16 | 2.07 | 2.13 | 831,809 | +0.00% |
| 2026-09-25 | 2.16 | 2.195 | 2.125 | 2.13 | 485,422 | -1.84% |
| 2026-09-24 | 2.2 | 2.2 | 2.1 | 2.17 | 1,595,045 | -1.36% |
| 2026-09-23 | 2.31 | 2.33 | 2.2 | 2.2 | 796,260 | -5.17% |
| 2026-09-22 | 2.35 | 2.36 | 2.28 | 2.32 | 821,152 | +0.43% |
| 2026-09-21 | 2.22 | 2.35 | 2.215 | 2.31 | 1,031,971 | +4.52% |
| 2026-09-18 | 2.4 | 2.4 | 2.19 | 2.21 | 3,010,964 | -4.33% |
| 2026-09-17 | 2.35 | 2.37 | 2.28 | 2.31 | 1,049,657 | -0.86% |
| 2026-09-16 | 2.36 | 2.4 | 2.305 | 2.33 | 1,123,761 | -1.69% |
| 2026-09-15 | 2.38 | 2.39 | 2.325 | 2.37 | 823,699 | -0.42% |
| 2026-09-14 | 2.33 | 2.4 | 2.31 | 2.38 | 1,154,643 | +3.03% |
| 2026-09-11 | 2.25 | 2.35 | 2.24 | 2.31 | 1,125,581 | +4.05% |
| 2026-09-10 | 2.26 | 2.275 | 2.21 | 2.22 | 974,345 | -1.77% |
| 2026-09-09 | 2.21 | 2.29 | 2.2 | 2.26 | 1,491,796 | +1.80% |
| 2026-09-08 | 2.26 | 2.26 | 2.15 | 2.22 | 847,086 | +0.91% |
| 2026-09-04 | 2.21 | 2.23 | 2.19 | 2.2 | 964,871 | -1.79% |
| 2026-09-03 | 2.21 | 2.29 | 2.21 | 2.24 | 1,196,134 | +0.00% |
| 2026-09-02 | 2.19 | 2.26 | 2.174 | 2.24 | 1,509,190 | +1.82% |
| 2026-09-01 | 2.25 | 2.255 | 2.165 | 2.2 | 2,253,085 | -3.08% |
| 2026-08-31 | 2.28 | 2.33 | 2.245 | 2.27 | 1,152,549 | -2.16% |
| 2026-08-28 | 2.31 | 2.34 | 2.28 | 2.32 | 783,925 | +0.87% |
| 2026-08-27 | 2.42 | 2.455 | 2.26 | 2.3 | 1,859,875 | -4.56% |
| 2026-08-26 | 2.42 | 2.445 | 2.36 | 2.41 | 1,318,872 | -1.63% |
| 2026-08-25 | 2.4 | 2.46 | 2.365 | 2.45 | 1,120,620 | +1.24% |
| 2026-08-24 | 2.35 | 2.47 | 2.3 | 2.42 | 1,816,513 | +2.11% |
| 2026-08-21 | 2.35 | 2.395 | 2.285 | 2.37 | 1,336,428 | +0.85% |
| 2026-08-20 | 2.35 | 2.44 | 2.324 | 2.35 | 1,602,969 | +0.00% |
| 2026-08-19 | 2.25 | 2.4 | 2.245 | 2.35 | 2,700,879 | +5.38% |
| 2026-08-18 | 2.26 | 2.29 | 2.09 | 2.23 | 2,052,722 | -1.33% |
| 2026-08-17 | 2.49 | 2.53 | 2.26 | 2.26 | 2,077,204 | -9.96% |
| 2026-08-14 | 2.49 | 2.54 | 2.45 | 2.51 | 2,217,498 | -0.40% |
| 2026-08-13 | 2.4 | 2.53 | 2.345 | 2.52 | 2,005,481 | +6.55% |
| 2026-08-12 | 2.68 | 2.68 | 2.35 | 2.365 | 3,009,418 | -11.42% |
| 2026-08-11 | 2.76 | 2.786 | 2.5 | 2.67 | 3,408,435 | -4.64% |
| 2026-08-10 | 2.95 | 2.96 | 2.79 | 2.8 | 2,752,645 | -4.76% |
| 2026-08-07 | 3.26 | 3.29 | 2.91 | 2.94 | 2,637,326 | -10.64% |
| 2026-08-06 | 3.47 | 3.555 | 3.17 | 3.29 | 3,019,979 | -15.42% |
| 2026-08-05 | 4.05 | 4.07 | 3.865 | 3.89 | 1,036,316 | -4.19% |
| 2026-08-04 | 4.05 | 4.1 | 4.01 | 4.06 | 1,261,999 | +0.00% |
| 2026-08-03 | 4.07 | 4.19 | 4.05 | 4.06 | 902,980 | +1.75% |
| 2026-07-31 | 3.94 | 4.05 | 3.895 | 3.99 | 695,349 | +0.50% |
| 2026-07-30 | 4.03 | 4.056 | 3.92 | 3.97 | 1,044,874 | -1.49% |
| 2026-07-29 | 4 | 4.09 | 3.96 | 4.03 | 1,198,425 | +1.26% |
| 2026-07-28 | 3.92 | 4 | 3.88 | 3.98 | 821,933 | +2.58% |
| 2026-07-27 | 3.695 | 3.91 | 3.695 | 3.88 | 652,966 | +5.43% |
| 2026-07-24 | 3.58 | 3.72 | 3.58 | 3.68 | 526,099 | +2.79% |
| 2026-07-23 | 3.77 | 3.785 | 3.545 | 3.58 | 1,002,167 | -6.28% |
| 2026-07-22 | 4.07 | 4.146 | 3.8 | 3.82 | 1,202,674 | -7.51% |
| 2026-07-21 | 3.71 | 4.36 | 3.69 | 4.13 | 3,542,596 | +9.26% |
| 2026-07-20 | 4.14 | 4.17 | 3.68 | 3.78 | 4,020,549 | -5.85% |
| 2026-07-17 | 4.07 | 4.11 | 3.955 | 4.015 | 640,293 | -2.31% |
| 2026-07-16 | 4.15 | 4.22 | 4.065 | 4.11 | 1,068,753 | +0.00% |
| 2026-07-15 | 3.94 | 4.19 | 3.94 | 4.11 | 1,094,019 | +4.31% |
| 2026-07-14 | 4.03 | 4.145 | 3.87 | 3.94 | 1,515,172 | -4.14% |
| 2026-07-13 | 3.81 | 4.24 | 3.8 | 4.11 | 2,466,852 | +7.31% |
| 2026-07-10 | 3.74 | 3.84 | 3.69 | 3.83 | 613,136 | +2.41% |
| 2026-07-09 | 3.59 | 3.74 | 3.59 | 3.74 | 553,470 | +3.03% |
| 2026-07-08 | 3.69 | 3.725 | 3.6 | 3.63 | 1,017,021 | -3.71% |
| 2026-07-07 | 3.89 | 3.95 | 3.77 | 3.77 | 1,250,027 | -2.84% |
| 2026-07-06 | 3.86 | 3.99 | 3.775 | 3.88 | 846,590 | +0.26% |
| 2026-07-02 | 3.82 | 3.925 | 3.82 | 3.87 | 762,665 | +1.04% |
| 2026-07-01 | 3.77 | 3.94 | 3.75 | 3.83 | 1,135,851 | +2.96% |
| 2026-06-30 | 3.9 | 3.9 | 3.69 | 3.72 | 1,406,461 | -4.86% |
| 2026-06-29 | 3.83 | 3.96 | 3.802 | 3.91 | 1,120,625 | +2.09% |
| 2026-06-26 | 3.57 | 3.9 | 3.57 | 3.83 | 3,111,576 | +6.09% |
| 2026-06-25 | 3.83 | 3.83 | 3.595 | 3.61 | 1,243,749 | -6.23% |
| 2026-06-24 | 3.91 | 4.11 | 3.815 | 3.85 | 1,922,324 | -2.53% |
| 2026-06-23 | 3.56 | 3.965 | 3.545 | 3.95 | 3,250,007 | +10.96% |
| 2026-06-22 | 3.5 | 3.67 | 3.48 | 3.56 | 1,173,413 | +2.01% |
| 2026-06-18 | 3.55 | 3.65 | 3.39 | 3.49 | 2,595,869 | +0.00% |
| 2026-06-17 | 3.36 | 3.6 | 3.345 | 3.49 | 3,081,158 | +4.18% |
| 2026-06-16 | 3.38 | 3.465 | 3.325 | 3.35 | 1,492,993 | -0.59% |
| 2026-06-15 | 3.2 | 3.505 | 3.2 | 3.37 | 2,965,505 | +6.98% |
| 2026-06-12 | 3.13 | 3.19 | 3.105 | 3.15 | 1,385,506 | +0.64% |
| 2026-06-11 | 3.15 | 3.275 | 3.11 | 3.13 | 2,465,167 | -0.63% |
| 2026-06-10 | 3.04 | 3.215 | 3.03 | 3.15 | 2,341,413 | +2.27% |
| 2026-06-09 | 3.07 | 3.28 | 3.04 | 3.08 | 2,697,857 | +0.98% |
| 2026-06-08 | 3.09 | 3.11 | 3.04 | 3.05 | 913,361 | -1.29% |
| 2026-06-05 | 3.17 | 3.195 | 3.09 | 3.09 | 1,352,708 | -1.90% |
| 2026-06-04 | 3.22 | 3.295 | 3.15 | 3.15 | 983,524 | -1.87% |
| 2026-06-03 | 3.36 | 3.37 | 3.15 | 3.21 | 1,282,332 | -5.03% |
| 2026-06-02 | 3.59 | 3.6 | 3.33 | 3.38 | 2,738,996 | -6.37% |
| 2026-06-01 | 3.79 | 3.79 | 3.485 | 3.61 | 1,419,425 | -4.24% |
| 2026-05-29 | 3.56 | 3.795 | 3.56 | 3.77 | 2,220,277 | +5.01% |
| 2026-05-28 | 3.55 | 3.6 | 3.51 | 3.59 | 828,638 | +0.56% |
| 2026-05-27 | 3.4 | 3.58 | 3.39 | 3.57 | 1,312,948 | +5.31% |
| 2026-05-26 | 3.41 | 3.475 | 3.38 | 3.39 | 905,458 | -0.88% |
| 2026-05-22 | 3.49 | 3.515 | 3.39 | 3.42 | 708,249 | -0.87% |
| 2026-05-21 | 3.47 | 3.48 | 3.37 | 3.45 | 1,617,821 | -1.15% |
| 2026-05-20 | 3.45 | 3.525 | 3.395 | 3.49 | 1,080,731 | -0.85% |
| 2026-05-19 | 3.73 | 3.73 | 3.49 | 3.52 | 758,496 | -5.63% |
| 2026-05-18 | 3.55 | 3.74 | 3.53 | 3.73 | 1,137,254 | +4.48% |
| 2026-05-15 | 3.68 | 3.72 | 3.57 | 3.57 | 791,511 | -3.25% |
| 2026-05-14 | 3.62 | 3.75 | 3.62 | 3.69 | 1,327,566 | +2.50% |
| 2026-05-13 | 3.66 | 3.695 | 3.56 | 3.6 | 815,711 | -3.49% |