Playtika Holding Corp. - Common Stock (PLTK)
3.9500
-0.0700 (-1.74%)
NASDAQ · Last Trade: Jan 1st, 5:53 AM EST
Historical Prices For Playtika Holding Corp. - Common Stock (PLTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.01 | 4.01 | 3.95 | 3.95 | 485,688 | 3.95 |
| 12/30/2025 | 3.93 | 4.03 | 3.92 | 4.02 | 845,967 | 4.02 |
| 12/29/2025 | 3.95 | 4.00 | 3.88 | 3.94 | 1,008,118 | 3.94 |
| 12/26/2025 | 3.98 | 3.98 | 3.90 | 3.96 | 930,993 | 3.96 |
| 12/24/2025 | 4.00 | 4.10 | 4.00 | 4.07 | 732,115 | 3.97 |
| 12/23/2025 | 4.08 | 4.09 | 3.94 | 4.01 | 994,657 | 3.91 |
| 12/22/2025 | 4.12 | 4.20 | 4.03 | 4.11 | 684,958 | 4.01 |
| 12/19/2025 | 4.10 | 4.16 | 4.07 | 4.11 | 1,875,212 | 4.01 |
| 12/18/2025 | 4.13 | 4.17 | 4.06 | 4.10 | 792,090 | 4.00 |
| 12/17/2025 | 4.20 | 4.21 | 4.07 | 4.08 | 792,264 | 3.98 |
| 12/16/2025 | 4.12 | 4.21 | 4.12 | 4.18 | 844,537 | 4.08 |
| 12/15/2025 | 4.23 | 4.25 | 4.08 | 4.11 | 899,953 | 4.01 |
| 12/12/2025 | 4.26 | 4.35 | 4.21 | 4.23 | 845,828 | 4.13 |
| 12/11/2025 | 4.35 | 4.42 | 4.25 | 4.28 | 794,988 | 4.17 |
| 12/10/2025 | 4.28 | 4.41 | 4.25 | 4.37 | 1,010,546 | 4.26 |
| 12/09/2025 | 4.24 | 4.30 | 4.19 | 4.30 | 826,230 | 4.19 |
| 12/08/2025 | 4.24 | 4.29 | 4.21 | 4.24 | 1,122,068 | 4.14 |
| 12/05/2025 | 4.19 | 4.25 | 4.18 | 4.24 | 831,258 | 4.14 |
| 12/04/2025 | 4.16 | 4.25 | 4.14 | 4.22 | 917,265 | 4.12 |
| 12/03/2025 | 4.13 | 4.20 | 4.08 | 4.20 | 786,052 | 4.10 |
| 12/02/2025 | 4.22 | 4.23 | 4.12 | 4.16 | 941,224 | 4.06 |
| 12/01/2025 | 4.05 | 4.26 | 4.00 | 4.24 | 1,834,300 | 4.14 |
| 11/28/2025 | 4.06 | 4.10 | 4.01 | 4.05 | 748,665 | 3.95 |
| 11/26/2025 | 3.99 | 4.06 | 3.96 | 4.05 | 828,811 | 3.95 |
| 11/25/2025 | 3.92 | 4.04 | 3.89 | 4.03 | 784,753 | 3.93 |
| 11/24/2025 | 3.80 | 3.96 | 3.79 | 3.89 | 1,487,875 | 3.79 |
| 11/21/2025 | 3.70 | 3.81 | 3.67 | 3.77 | 998,948 | 3.68 |
| 11/20/2025 | 3.74 | 3.83 | 3.65 | 3.71 | 1,193,025 | 3.62 |
| 11/19/2025 | 3.93 | 3.94 | 3.72 | 3.73 | 1,068,919 | 3.64 |
| 11/18/2025 | 3.88 | 3.97 | 3.86 | 3.96 | 1,022,001 | 3.86 |
| 11/17/2025 | 4.04 | 4.07 | 3.90 | 3.93 | 1,295,800 | 3.83 |
| 11/14/2025 | 4.10 | 4.17 | 4.01 | 4.06 | 1,043,676 | 3.96 |
| 11/13/2025 | 4.21 | 4.25 | 4.16 | 4.19 | 1,216,986 | 4.09 |
| 11/12/2025 | 4.23 | 4.31 | 4.18 | 4.22 | 1,478,354 | 4.12 |
| 11/11/2025 | 4.18 | 4.29 | 4.11 | 4.24 | 1,847,206 | 4.14 |
| 11/10/2025 | 4.29 | 4.32 | 4.15 | 4.19 | 1,621,572 | 4.09 |
| 11/07/2025 | 4.16 | 4.28 | 4.04 | 4.27 | 2,572,043 | 4.17 |
| 11/06/2025 | 3.99 | 4.21 | 3.78 | 4.18 | 5,793,469 | 4.08 |
| 11/05/2025 | 3.65 | 3.79 | 3.65 | 3.75 | 2,216,497 | 3.66 |
| 11/04/2025 | 3.66 | 3.70 | 3.56 | 3.65 | 2,422,884 | 3.56 |
| 11/03/2025 | 3.64 | 3.72 | 3.50 | 3.71 | 2,054,859 | 3.62 |
| 10/31/2025 | 3.70 | 3.84 | 3.67 | 3.67 | 2,442,956 | 3.58 |
| 10/30/2025 | 3.67 | 3.72 | 3.62 | 3.71 | 1,341,044 | 3.62 |
| 10/29/2025 | 3.79 | 3.79 | 3.69 | 3.72 | 1,491,657 | 3.63 |
| 10/28/2025 | 3.81 | 3.86 | 3.77 | 3.80 | 1,626,077 | 3.71 |
| 10/27/2025 | 3.71 | 3.81 | 3.67 | 3.80 | 1,393,831 | 3.71 |
| 10/24/2025 | 3.64 | 3.68 | 3.59 | 3.67 | 1,629,147 | 3.58 |
| 10/23/2025 | 3.61 | 3.68 | 3.58 | 3.62 | 1,064,214 | 3.53 |
| 10/22/2025 | 3.63 | 3.69 | 3.59 | 3.62 | 1,770,524 | 3.53 |
| 10/21/2025 | 3.50 | 3.70 | 3.50 | 3.66 | 1,377,046 | 3.57 |
| 10/20/2025 | 3.53 | 3.57 | 3.50 | 3.51 | 1,268,526 | 3.42 |
| 10/17/2025 | 3.50 | 3.56 | 3.48 | 3.52 | 1,511,535 | 3.43 |
| 10/16/2025 | 3.57 | 3.60 | 3.49 | 3.53 | 1,792,973 | 3.44 |
| 10/15/2025 | 3.51 | 3.60 | 3.50 | 3.57 | 1,928,519 | 3.48 |
| 10/14/2025 | 3.32 | 3.48 | 3.31 | 3.47 | 2,136,760 | 3.38 |
| 10/13/2025 | 3.44 | 3.49 | 3.34 | 3.37 | 2,765,569 | 3.29 |
| 10/10/2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3,470,387 | 3.31 |
| 10/09/2025 | 3.53 | 3.63 | 3.50 | 3.54 | 3,886,949 | 3.45 |
| 10/08/2025 | 3.59 | 3.63 | 3.52 | 3.54 | 2,047,745 | 3.45 |
| 10/07/2025 | 3.76 | 3.79 | 3.55 | 3.59 | 2,098,046 | 3.50 |
| 10/06/2025 | 3.80 | 3.83 | 3.73 | 3.74 | 1,894,102 | 3.65 |
| 10/03/2025 | 3.86 | 3.94 | 3.76 | 3.77 | 2,019,751 | 3.68 |
| 10/02/2025 | 3.94 | 3.94 | 3.77 | 3.84 | 1,930,731 | 3.75 |
| 10/01/2025 | 3.87 | 4.00 | 3.87 | 3.92 | 2,752,071 | 3.82 |