Playtika Holding Corp. (PLTK)
NASDAQ: PLTK
· Real-Time Price · USD
3.77
-0.07 (-1.82%)
At close: Oct 03, 2025, 3:59 PM
3.77
0.00%
After-hours: Oct 03, 2025, 07:52 PM EDT
PLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.86 | 3.94 | 3.76 | 3.77 | 3.77 | -1.82% | 2,017,798 |
| Oct 2, 2025 | 3.94 | 3.95 | 3.77 | 3.84 | 3.84 | -2.04% | 1,930,731 |
| Oct 1, 2025 | 3.87 | 4.01 | 3.87 | 3.92 | 3.92 | 0.77% | 2,752,100 |
| Sep 30, 2025 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | -0.51% | 2,538,858 |
| Sep 29, 2025 | 3.60 | 3.92 | 3.60 | 3.91 | 3.91 | 8.61% | 3,620,549 |
| Sep 26, 2025 | 3.39 | 3.63 | 3.37 | 3.60 | 3.60 | 3.15% | 2,933,108 |
| Sep 25, 2025 | 3.54 | 3.55 | 3.43 | 3.49 | 3.39 | -2.24% | 2,822,500 |
| Sep 24, 2025 | 3.56 | 3.65 | 3.54 | 3.57 | 3.47 | 0.00% | 1,561,100 |
| Sep 23, 2025 | 3.68 | 3.71 | 3.57 | 3.57 | 3.47 | -2.72% | 1,891,995 |
| Sep 22, 2025 | 3.45 | 3.73 | 3.44 | 3.67 | 3.56 | 6.69% | 3,545,501 |
| Sep 19, 2025 | 3.64 | 3.66 | 3.44 | 3.44 | 3.34 | -5.23% | 4,518,203 |
| Sep 18, 2025 | 3.48 | 3.64 | 3.48 | 3.63 | 3.53 | 4.91% | 2,980,242 |
| Sep 17, 2025 | 3.59 | 3.63 | 3.42 | 3.46 | 3.36 | -3.62% | 2,431,200 |
| Sep 16, 2025 | 3.58 | 3.63 | 3.56 | 3.59 | 3.49 | 0.28% | 2,705,400 |
| Sep 15, 2025 | 3.75 | 3.77 | 3.57 | 3.58 | 3.48 | -4.53% | 2,033,749 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.63 | 3.75 | 3.64 | 1.90% | 1,960,879 |
| Sep 11, 2025 | 3.68 | 3.70 | 3.60 | 3.68 | 3.57 | -0.81% | 1,836,789 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.68 | 3.71 | 3.60 | -2.37% | 1,325,504 |
| Sep 9, 2025 | 3.75 | 3.85 | 3.74 | 3.80 | 3.69 | 0.80% | 1,546,343 |
| Sep 8, 2025 | 3.73 | 3.83 | 3.69 | 3.77 | 3.66 | 1.34% | 1,973,100 |
Page 1 of 60