Playtika Holding Corp (PLTK) Historical Stock Data
5.28 ↓0.09 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTK is up 0.48% a day on average. There have been 19 days where Playtika Holding Corp closed green and 11 days where PLTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.35 | 5.28 | ↓$0.07 (-1.31%) | 5.30 | 5.43 | 2.07M |
| 2025-05-05 | 5.39 | 5.37 | ↓$0.02 (-0.37%) | 5.35 | 5.49 | 1.84M |
| 2025-05-02 | 5.35 | 5.44 | ↑$0.09 (1.68%) | 5.35 | 5.59 | 1.80M |
| 2025-05-01 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.21 | 5.41 | 1.68M |
| 2025-04-30 | 5.24 | 5.27 | ↑$0.03 (0.57%) | 5.13 | 5.30 | 1.32M |
| 2025-04-29 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.21 | 5.30 | 1.22M |
| 2025-04-28 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.16 | 5.30 | 1.18M |
| 2025-04-25 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.18 | 5.25 | 836.80K |
| 2025-04-24 | 4.92 | 5.22 | ↑$0.30 (6.10%) | 4.88 | 5.23 | 1.39M |
| 2025-04-23 | 4.99 | 4.89 | ↓$0.10 (-2.00%) | 4.78 | 5.03 | 2.16M |
| 2025-04-22 | 4.96 | 4.90 | ↓$0.06 (-1.21%) | 4.76 | 4.98 | 2.32M |
| 2025-04-21 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.86 | 4.96 | 1.16M |
| 2025-04-17 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.76 | 4.97 | 1.93M |
| 2025-04-16 | 5.06 | 4.99 | ↓$0.07 (-1.38%) | 4.95 | 5.15 | 1.85M |
| 2025-04-15 | 5.01 | 5.09 | ↑$0.08 (1.60%) | 4.98 | 5.11 | 2.19M |
| 2025-04-14 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 4.92 | 5.09 | 1.53M |
| 2025-04-11 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.80 | 5.02 | 1.72M |
| 2025-04-10 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.79 | 5.00 | 1.59M |
| 2025-04-09 | 4.55 | 4.94 | ↑$0.39 (8.57%) | 4.55 | 5.09 | 1.89M |
| 2025-04-08 | 4.84 | 4.54 | ↓$0.30 (-6.20%) | 4.53 | 5.03 | 1.39M |
| 2025-04-07 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.51 | 4.99 | 1.73M |
| 2025-04-04 | 4.86 | 4.84 | ↓$0.02 (-0.41%) | 4.57 | 4.91 | 2.15M |
| 2025-04-03 | 5.15 | 4.99 | ↓$0.16 (-3.11%) | 4.98 | 5.24 | 1.63M |
| 2025-04-02 | 5.19 | 5.29 | ↑$0.10 (1.93%) | 5.15 | 5.40 | 1.84M |
| 2025-04-01 | 5.17 | 5.26 | ↑$0.09 (1.74%) | 5.15 | 5.34 | 2.56M |
| 2025-03-31 | 5.11 | 5.17 | ↑$0.06 (1.17%) | 5.08 | 5.27 | 1.86M |
| 2025-03-28 | 5.19 | 5.20 | ↑$0.01 (0.19%) | 5.17 | 5.30 | 2.20M |
| 2025-03-27 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.07 | 5.34 | 2.74M |
| 2025-03-26 | 4.98 | 5.30 | ↑$0.32 (6.43%) | 4.93 | 5.46 | 6.86M |
| 2025-03-25 | 4.47 | 4.40 | ↓$0.06 (-1.46%) | 4.29 | 4.49 | 2.52M |
Create an account or log in to view more rows.
$PLTK over a thousand shares in now
$PLTK has just been halted from trading due to volatility.
$PLTK Many many bears
$PLTK To the moon!!
$PLTK yeeeeeee haw
$PLTK Holding
$PLTK lmao wtf was that
$PLTK let’s go baby!
$PLTK the price is wrong
$PLTK take us to the moon
lets goooooo