Playtika Holding Corp (PLTK) Historical Stock Data
4.11 ↑0.01 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLTK is up 0.20% a day on average. There have been 16 days where Playtika Holding Corp closed green and 14 days where PLTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 4.07 | 4.16 | 1.88M |
| 2025-12-18 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 4.06 | 4.17 | 792.09K |
| 2025-12-17 | 4.20 | 4.08 | ↓$0.12 (-2.86%) | 4.07 | 4.21 | 792.26K |
| 2025-12-16 | 4.12 | 4.18 | ↑$0.06 (1.46%) | 4.12 | 4.21 | 844.66K |
| 2025-12-15 | 4.23 | 4.11 | ↓$0.12 (-2.84%) | 4.08 | 4.25 | 0.91M |
| 2025-12-12 | 4.26 | 4.23 | ↓$0.03 (-0.70%) | 4.21 | 4.35 | 845.83K |
| 2025-12-11 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.26 | 4.42 | 797.93K |
| 2025-12-10 | 4.28 | 4.37 | ↑$0.09 (2.10%) | 4.25 | 4.41 | 1.01M |
| 2025-12-09 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.19 | 4.30 | 826.25K |
| 2025-12-08 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 4.21 | 4.29 | 1.12M |
| 2025-12-05 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.18 | 4.25 | 831.26K |
| 2025-12-04 | 4.16 | 4.22 | ↑$0.06 (1.44%) | 4.14 | 4.25 | 0.92M |
| 2025-12-03 | 4.13 | 4.20 | ↑$0.07 (1.69%) | 4.08 | 4.20 | 786.05K |
| 2025-12-02 | 4.22 | 4.16 | ↓$0.06 (-1.42%) | 4.12 | 4.23 | 0.94M |
| 2025-12-01 | 4.05 | 4.24 | ↑$0.19 (4.69%) | 4.00 | 4.26 | 1.58M |
| 2025-11-28 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 4.01 | 4.10 | 748.67K |
| 2025-11-26 | 3.99 | 4.05 | ↑$0.06 (1.50%) | 3.97 | 4.06 | 828.81K |
| 2025-11-25 | 3.92 | 4.03 | ↑$0.11 (2.81%) | 3.89 | 4.04 | 784.78K |
| 2025-11-24 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.79 | 3.96 | 1.49M |
| 2025-11-21 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.68 | 3.81 | 1M |
| 2025-11-20 | 3.74 | 3.71 | ↓$0.03 (-0.80%) | 3.65 | 3.83 | 1.19M |
| 2025-11-19 | 3.93 | 3.73 | ↓$0.20 (-5.09%) | 3.72 | 3.94 | 1.07M |
| 2025-11-18 | 3.88 | 3.96 | ↑$0.08 (2.06%) | 3.86 | 3.97 | 1.02M |
| 2025-11-17 | 4.04 | 3.93 | ↓$0.11 (-2.72%) | 3.90 | 4.07 | 1.30M |
| 2025-11-14 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.01 | 4.17 | 1.04M |
| 2025-11-13 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.16 | 4.25 | 1.22M |
| 2025-11-12 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.19 | 4.31 | 1.48M |
| 2025-11-11 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.11 | 4.29 | 1.85M |
| 2025-11-10 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.15 | 4.32 | 1.62M |
| 2025-11-07 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 4.04 | 4.28 | 2.57M |
Create an account or log in to view more rows.
$PLTK COME ON!!! Ugh!
$PLTK R-E-L-A-X Green is coming
$PLTK just added more
$PLTK finally a pullback
$PLTK we all speculate but nobody knows what going to happen.
$PLTK who is adding more tomorrow?
$PLTK Pack it up boys.
$PLTK over a thousand shares in now
$PLTK pre mkt is meaningless
$PLTK over a thousand shares in now