Playtika Holding Corp. - Common Stock (PLTK)
4.8500
-0.1400 (-2.81%)
NASDAQ · Last Trade: Apr 5th, 3:41 AM EDT
Historical Prices For Playtika Holding Corp. - Common Stock (PLTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.86 | 4.88 | 4.57 | 4.85 | 2,145,367 | 4.85 |
| 4/03/2025 | 5.15 | 5.24 | 4.98 | 4.99 | 1,627,507 | 4.99 |
| 4/02/2025 | 5.19 | 5.39 | 5.15 | 5.29 | 1,842,077 | 5.29 |
| 4/01/2025 | 5.17 | 5.34 | 5.14 | 5.26 | 2,563,738 | 5.26 |
| 3/31/2025 | 5.11 | 5.26 | 5.08 | 5.17 | 1,859,108 | 5.17 |
| 3/28/2025 | 5.19 | 5.29 | 5.17 | 5.20 | 2,202,264 | 5.20 |
| 3/27/2025 | 5.25 | 5.34 | 5.07 | 5.20 | 2,739,911 | 5.20 |
| 3/26/2025 | 4.98 | 5.46 | 4.93 | 5.30 | 6,891,791 | 5.30 |
| 3/25/2025 | 4.47 | 4.49 | 4.29 | 4.40 | 2,606,811 | 4.40 |
| 3/24/2025 | 4.11 | 4.46 | 4.10 | 4.41 | 5,149,263 | 4.41 |
| 3/21/2025 | 4.37 | 4.37 | 3.97 | 4.01 | 21,343,208 | 4.01 |
| 3/20/2025 | 4.55 | 4.59 | 4.43 | 4.47 | 2,200,318 | 4.37 |
| 3/19/2025 | 4.60 | 4.75 | 4.56 | 4.56 | 1,688,691 | 4.46 |
| 3/18/2025 | 4.74 | 4.75 | 4.55 | 4.59 | 2,176,414 | 4.49 |
| 3/17/2025 | 4.58 | 4.79 | 4.57 | 4.74 | 1,793,789 | 4.63 |
| 3/14/2025 | 4.64 | 4.70 | 4.58 | 4.58 | 1,814,333 | 4.48 |
| 3/13/2025 | 4.87 | 4.88 | 4.62 | 4.63 | 2,201,202 | 4.53 |
| 3/12/2025 | 4.82 | 4.87 | 4.76 | 4.80 | 1,675,779 | 4.69 |
| 3/11/2025 | 5.01 | 5.02 | 4.67 | 4.78 | 2,260,540 | 4.67 |
| 3/10/2025 | 5.11 | 5.15 | 4.96 | 5.02 | 1,563,732 | 4.91 |
| 3/07/2025 | 4.92 | 5.24 | 4.87 | 5.20 | 2,386,797 | 5.08 |
| 3/06/2025 | 5.02 | 5.09 | 4.92 | 4.94 | 1,965,015 | 4.83 |
| 3/05/2025 | 5.15 | 5.18 | 5.03 | 5.06 | 1,436,169 | 4.95 |
| 3/04/2025 | 5.06 | 5.20 | 4.96 | 5.14 | 2,194,530 | 5.03 |
| 3/03/2025 | 5.34 | 5.34 | 5.07 | 5.09 | 2,661,568 | 4.98 |
| 2/28/2025 | 5.68 | 5.68 | 5.25 | 5.28 | 2,758,523 | 5.16 |
| 2/27/2025 | 6.05 | 6.11 | 5.22 | 5.70 | 3,897,742 | 5.57 |
| 2/26/2025 | 6.87 | 7.01 | 6.82 | 6.85 | 1,267,596 | 6.70 |
| 2/25/2025 | 6.91 | 7.00 | 6.79 | 6.83 | 898,660 | 6.68 |
| 2/24/2025 | 7.01 | 7.04 | 6.88 | 6.97 | 1,081,311 | 6.81 |
| 2/21/2025 | 7.16 | 7.19 | 6.97 | 6.97 | 918,164 | 6.81 |
| 2/20/2025 | 7.20 | 7.23 | 7.09 | 7.14 | 885,961 | 6.98 |
| 2/19/2025 | 7.33 | 7.36 | 7.21 | 7.23 | 823,800 | 7.07 |
| 2/18/2025 | 7.48 | 7.48 | 7.29 | 7.38 | 736,675 | 7.21 |
| 2/14/2025 | 7.47 | 7.54 | 7.38 | 7.42 | 644,572 | 7.25 |
| 2/13/2025 | 7.36 | 7.46 | 7.30 | 7.45 | 628,564 | 7.28 |
| 2/12/2025 | 7.28 | 7.37 | 7.18 | 7.34 | 615,350 | 7.18 |
| 2/11/2025 | 7.35 | 7.48 | 7.31 | 7.38 | 567,122 | 7.21 |
| 2/10/2025 | 7.33 | 7.45 | 7.29 | 7.39 | 536,168 | 7.22 |
| 2/07/2025 | 7.32 | 7.33 | 7.23 | 7.25 | 622,960 | 7.09 |
| 2/06/2025 | 7.34 | 7.40 | 7.25 | 7.27 | 586,037 | 7.11 |
| 2/05/2025 | 7.23 | 7.39 | 7.17 | 7.30 | 715,835 | 7.14 |
| 2/04/2025 | 7.28 | 7.29 | 7.14 | 7.25 | 492,809 | 7.09 |
| 2/03/2025 | 7.04 | 7.32 | 6.97 | 7.28 | 609,034 | 7.12 |
| 1/31/2025 | 7.39 | 7.39 | 7.12 | 7.17 | 922,627 | 7.01 |
| 1/30/2025 | 7.48 | 7.58 | 7.31 | 7.37 | 772,398 | 7.21 |
| 1/29/2025 | 7.32 | 7.50 | 7.27 | 7.44 | 1,055,566 | 7.27 |
| 1/28/2025 | 7.21 | 7.43 | 7.08 | 7.33 | 961,048 | 7.17 |
| 1/27/2025 | 7.04 | 7.26 | 7.01 | 7.18 | 1,012,058 | 7.02 |
| 1/24/2025 | 7.17 | 7.18 | 7.09 | 7.12 | 496,329 | 6.96 |
| 1/23/2025 | 7.15 | 7.16 | 7.07 | 7.14 | 644,389 | 6.98 |
| 1/22/2025 | 7.03 | 7.19 | 6.96 | 7.15 | 639,191 | 6.99 |
| 1/21/2025 | 7.05 | 7.17 | 6.89 | 7.02 | 1,240,212 | 6.86 |
| 1/17/2025 | 7.02 | 7.05 | 6.96 | 7.00 | 863,942 | 6.84 |
| 1/16/2025 | 7.02 | 7.02 | 6.94 | 6.98 | 553,126 | 6.82 |
| 1/15/2025 | 7.00 | 7.03 | 6.87 | 7.01 | 697,975 | 6.85 |
| 1/14/2025 | 6.94 | 6.96 | 6.78 | 6.86 | 734,208 | 6.71 |
| 1/13/2025 | 6.70 | 6.91 | 6.68 | 6.88 | 988,330 | 6.73 |
| 1/10/2025 | 6.82 | 6.85 | 6.63 | 6.77 | 659,783 | 6.62 |
| 1/08/2025 | 7.05 | 7.08 | 6.87 | 6.90 | 658,278 | 6.75 |
| 1/07/2025 | 7.06 | 7.18 | 7.00 | 7.11 | 943,866 | 6.95 |
| 1/06/2025 | 7.03 | 7.14 | 6.96 | 7.07 | 626,635 | 6.91 |