Playtika Holding Corp. - Common Stock (PLTK)
4.9600
-0.0400 (-0.80%)
NASDAQ · Last Trade: Jul 4th, 8:43 AM EDT
Historical Prices For Playtika Holding Corp. - Common Stock (PLTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.94 | 5.03 | 4.94 | 4.96 | 738,080 | 4.96 |
| 7/02/2025 | 4.90 | 5.05 | 4.81 | 5.00 | 2,149,729 | 5.00 |
| 7/01/2025 | 4.73 | 4.97 | 4.69 | 4.90 | 1,619,348 | 4.90 |
| 6/30/2025 | 4.74 | 4.78 | 4.65 | 4.73 | 2,067,116 | 4.73 |
| 6/27/2025 | 4.76 | 4.80 | 4.64 | 4.74 | 9,423,153 | 4.74 |
| 6/26/2025 | 4.84 | 4.90 | 4.72 | 4.79 | 1,430,930 | 4.79 |
| 6/25/2025 | 4.75 | 4.85 | 4.74 | 4.82 | 1,369,839 | 4.82 |
| 6/24/2025 | 4.56 | 4.78 | 4.56 | 4.76 | 1,720,397 | 4.76 |
| 6/23/2025 | 4.42 | 4.57 | 4.40 | 4.55 | 1,405,408 | 4.55 |
| 6/20/2025 | 4.58 | 4.59 | 4.46 | 4.52 | 2,126,147 | 4.42 |
| 6/18/2025 | 4.59 | 4.63 | 4.55 | 4.57 | 1,121,644 | 4.46 |
| 6/17/2025 | 4.68 | 4.72 | 4.55 | 4.58 | 1,325,895 | 4.48 |
| 6/16/2025 | 4.72 | 4.78 | 4.68 | 4.74 | 1,711,856 | 4.64 |
| 6/13/2025 | 4.72 | 4.79 | 4.64 | 4.68 | 1,213,492 | 4.58 |
| 6/12/2025 | 4.81 | 4.89 | 4.77 | 4.80 | 1,144,057 | 4.69 |
| 6/11/2025 | 4.94 | 5.00 | 4.83 | 4.83 | 1,113,611 | 4.72 |
| 6/10/2025 | 4.81 | 4.93 | 4.81 | 4.90 | 745,419 | 4.79 |
| 6/09/2025 | 4.90 | 4.92 | 4.81 | 4.81 | 993,850 | 4.70 |
| 6/06/2025 | 4.88 | 4.95 | 4.86 | 4.89 | 921,308 | 4.78 |
| 6/05/2025 | 4.85 | 4.96 | 4.85 | 4.88 | 1,370,245 | 4.77 |
| 6/04/2025 | 4.85 | 4.93 | 4.79 | 4.86 | 938,500 | 4.75 |
| 6/03/2025 | 4.77 | 4.86 | 4.73 | 4.83 | 1,104,218 | 4.72 |
| 6/02/2025 | 4.76 | 4.82 | 4.68 | 4.77 | 1,064,420 | 4.66 |
| 5/30/2025 | 4.77 | 4.79 | 4.67 | 4.74 | 867,738 | 4.64 |
| 5/29/2025 | 4.92 | 4.93 | 4.74 | 4.75 | 1,182,974 | 4.64 |
| 5/28/2025 | 4.74 | 4.88 | 4.69 | 4.86 | 1,593,419 | 4.75 |
| 5/27/2025 | 4.59 | 4.75 | 4.55 | 4.75 | 2,534,122 | 4.64 |
| 5/23/2025 | 4.53 | 4.58 | 4.49 | 4.51 | 1,115,796 | 4.41 |
| 5/22/2025 | 4.60 | 4.67 | 4.54 | 4.57 | 1,581,967 | 4.47 |
| 5/21/2025 | 4.70 | 4.72 | 4.62 | 4.63 | 1,762,810 | 4.53 |
| 5/20/2025 | 4.66 | 4.89 | 4.65 | 4.78 | 1,925,568 | 4.67 |
| 5/19/2025 | 4.91 | 4.92 | 4.59 | 4.66 | 2,419,869 | 4.56 |
| 5/16/2025 | 5.00 | 5.03 | 4.92 | 5.00 | 1,630,685 | 4.89 |
| 5/15/2025 | 4.98 | 5.04 | 4.92 | 5.00 | 1,925,642 | 4.89 |
| 5/14/2025 | 5.07 | 5.07 | 4.95 | 4.97 | 1,414,550 | 4.86 |
| 5/13/2025 | 5.27 | 5.30 | 5.06 | 5.08 | 1,610,307 | 4.97 |
| 5/12/2025 | 5.25 | 5.34 | 5.16 | 5.29 | 1,541,427 | 5.17 |
| 5/09/2025 | 5.03 | 5.21 | 5.03 | 5.06 | 1,216,566 | 4.95 |
| 5/08/2025 | 4.96 | 5.34 | 4.83 | 5.02 | 2,826,250 | 4.91 |
| 5/07/2025 | 5.28 | 5.52 | 5.28 | 5.43 | 2,507,313 | 5.31 |
| 5/06/2025 | 5.37 | 5.43 | 5.26 | 5.28 | 2,147,934 | 5.16 |
| 5/05/2025 | 5.39 | 5.49 | 5.35 | 5.37 | 1,840,913 | 5.25 |
| 5/02/2025 | 5.35 | 5.59 | 5.35 | 5.44 | 1,801,576 | 5.32 |
| 5/01/2025 | 5.39 | 5.41 | 5.21 | 5.28 | 1,684,511 | 5.16 |
| 4/30/2025 | 5.24 | 5.30 | 5.13 | 5.27 | 1,321,332 | 5.15 |
| 4/29/2025 | 5.22 | 5.30 | 5.21 | 5.28 | 1,224,322 | 5.16 |
| 4/28/2025 | 5.20 | 5.30 | 5.16 | 5.23 | 1,177,360 | 5.11 |
| 4/25/2025 | 5.22 | 5.25 | 5.17 | 5.25 | 836,796 | 5.13 |
| 4/24/2025 | 4.92 | 5.23 | 4.88 | 5.22 | 1,393,746 | 5.10 |
| 4/23/2025 | 4.99 | 5.03 | 4.78 | 4.89 | 2,157,592 | 4.78 |
| 4/22/2025 | 4.96 | 4.98 | 4.76 | 4.90 | 2,323,363 | 4.79 |
| 4/21/2025 | 4.90 | 4.96 | 4.86 | 4.91 | 1,164,830 | 4.80 |
| 4/17/2025 | 4.91 | 4.97 | 4.76 | 4.93 | 1,934,236 | 4.82 |
| 4/16/2025 | 5.06 | 5.15 | 4.95 | 4.99 | 1,853,959 | 4.88 |
| 4/15/2025 | 5.01 | 5.11 | 4.97 | 5.09 | 2,194,633 | 4.98 |
| 4/14/2025 | 5.02 | 5.09 | 4.92 | 5.04 | 1,528,308 | 4.93 |
| 4/11/2025 | 4.97 | 5.02 | 4.79 | 4.97 | 1,723,148 | 4.86 |
| 4/10/2025 | 4.87 | 5.00 | 4.79 | 4.95 | 1,588,606 | 4.84 |
| 4/09/2025 | 4.55 | 5.09 | 4.55 | 4.94 | 1,885,204 | 4.83 |
| 4/08/2025 | 4.84 | 5.03 | 4.53 | 4.54 | 1,392,678 | 4.44 |
| 4/07/2025 | 4.65 | 4.95 | 4.51 | 4.65 | 1,733,178 | 4.55 |
| 4/04/2025 | 4.86 | 4.91 | 4.57 | 4.84 | 2,145,372 | 4.73 |