Get the Stockscreener App
8.565
0.35%
-0.035
Playtika Holding Corp Stock (PLTK) Price History
The historical daily chart and data for Playtika Holding Corp stock (PLTK), show that the latest closing stock price as of November 22, 2024, is $8.565.
- Playtika Holding Corp all-time high stock price is $35.09, occurred on February 10, 2021.
- The lowest Playtika Holding Corp stock price recorded was $6.25 on March 05, 2024. Since then, Playtika Holding Corp's stock price has risen over 37.04% to $8.565 now.
- The 52-week high stock price for PLTK is $9.225, representing a 7.71% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for PLTK is $6.25, indicating a -27.03% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Playtika Holding Corp (PLTK) stock in the beginning of 2023 was $18.09. The stock closed the year at $8.51, a loss of over -52.96% for the year.
The table below shows more information about PLTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $8.63 | $8.48 | $0.145 | 242,450.0 | -0.41% |
| Nov 21, 2024 | $8.63 | $8.42 | $0.2126 | 452,522.0 | +1.42% |
| Nov 20, 2024 | $8.61 | $8.35 | $0.255 | 593,934.0 | +0.71% |
| Nov 19, 2024 | $8.43 | $8.26 | $0.17 | 521,735.0 | -0.36% |
| Nov 18, 2024 | $8.49 | $8.37 | $0.12 | 564,306.0 | +0.00% |
| Nov 15, 2024 | $8.59 | $8.33 | $0.255 | 500,965.0 | -1.05% |
| Nov 14, 2024 | $8.60 | $8.42 | $0.18 | 513,420.0 | +0.71% |
| Nov 13, 2024 | $8.54 | $8.38 | $0.17 | 570,093.0 | -0.82% |
| Nov 12, 2024 | $8.55 | $8.29 | $0.265 | 461,139.0 | +1.66% |
| Nov 11, 2024 | $8.43 | $8.20 | $0.2203 | 754,520.0 | +1.20% |
| Nov 08, 2024 | $8.34 | $8.05 | $0.285 | 852,690.0 | -0.60% |
| Nov 07, 2024 | $8.36 | $7.75 | $0.61 | 750,126.0 | +1.83% |
| Nov 06, 2024 | $8.29 | $8.11 | $0.18 | 641,600.0 | +1.99% |
| Nov 05, 2024 | $8.09 | $7.78 | $0.305 | 346,567.0 | +1.90% |
| Nov 04, 2024 | $8.01 | $7.82 | $0.195 | 473,997.0 | -0.13% |
| Nov 01, 2024 | $7.93 | $7.78 | $0.15 | 474,842.0 | +1.02% |
| Oct 31, 2024 | $7.97 | $7.82 | $0.15 | 469,236.0 | -1.26% |
| Oct 30, 2024 | $8.06 | $7.90 | $0.16 | 624,598.0 | +0.00% |
| Oct 29, 2024 | $8.00 | $7.90 | $0.10 | 484,364.0 | +0.25% |
| Oct 28, 2024 | $8.00 | $7.73 | $0.27 | 1,043,944.0 | +3.67% |
| Oct 25, 2024 | $7.71 | $7.61 | $0.105 | 345,863.0 | +0.39% |
| Oct 24, 2024 | $7.71 | $7.59 | $0.115 | 343,472.0 | -0.13% |
| Oct 23, 2024 | $7.82 | $7.60 | $0.215 | 431,454.0 | -1.68% |
Playtika Holding Corp Stock (PLTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Playtika Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Playtika Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Playtika Holding Corp Stock (PLTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.63 | $7.75 | $0.885 | 8,714,906.0 | +9.39% |
| Oct, 2024 | $8.06 | $7.32 | $0.74 | 10,988,076.0 | -1.14% |
| Sep, 2024 | $8.36 | $7.15 | $1.21 | 17,257,275.0 | +4.62% |
| Aug, 2024 | $8.05 | $6.61 | $1.44 | 17,575,233.0 | -0.79% |
| Jul, 2024 | $8.10 | $7.23 | $0.87 | 14,990,570.0 | -3.05% |
| Jun, 2024 | $9.07 | $7.68 | $1.39 | 19,012,125.0 | -9.95% |
| May, 2024 | $9.15 | $7.25 | $1.90 | 21,880,152.0 | +20.55% |
| Apr, 2024 | $7.33 | $6.74 | $0.5896 | 20,297,741.0 | +2.84% |
| Mar, 2024 | $7.69 | $6.25 | $1.44 | 24,793,211.0 | -4.86% |
| Feb, 2024 | $7.81 | $6.43 | $1.38 | 17,539,156.0 | +2.63% |
| Jan, 2024 | $8.74 | $7.06 | $1.68 | 14,319,166.0 | -17.20% |
Playtika Holding Corp Stock (PLTK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.22 | $8.13 | $1.09 | 18,757,898.0 | +0.35% |
| Nov, 2023 | $8.91 | $7.58 | $1.33 | 18,270,839.0 | +3.45% |
| Oct, 2023 | $9.87 | $8.26 | $1.61 | 19,159,150.0 | -12.77% |
| Sep, 2023 | $10.84 | $9.32 | $1.52 | 27,571,176.0 | -1.33% |
| Aug, 2023 | $11.89 | $9.30 | $2.59 | 26,280,705.0 | -18.26% |
| Jul, 2023 | $12.89 | $11.34 | $1.55 | 17,925,165.0 | +2.93% |
| Jun, 2023 | $12.01 | $9.90 | $2.11 | 32,173,442.0 | +15.65% |
| May, 2023 | $10.89 | $9.59 | $1.30 | 20,468,837.0 | +0.30% |
| Apr, 2023 | $12.66 | $9.33 | $3.33 | 26,876,666.0 | -11.19% |
| Mar, 2023 | $11.33 | $8.88 | $2.45 | 29,179,953.0 | +17.29% |
| Feb, 2023 | $11.09 | $9.22 | $1.87 | 19,902,697.0 | -8.48% |
| Jan, 2023 | $10.75 | $8.52 | $2.23 | 18,805,614.0 | +23.27% |
Playtika Holding Corp Stock (PLTK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.84 | $7.81 | $2.03 | 24,271,837.0 | -9.95% |
| Nov, 2022 | $10.70 | $8.39 | $2.31 | 28,306,724.0 | +0.00% |
| Oct, 2022 | $11.79 | $9.08 | $2.71 | 44,418,044.0 | +0.64% |
| Sep, 2022 | $11.57 | $9.38 | $2.19 | 77,575,656.0 | -10.83% |
| Aug, 2022 | $13.16 | $10.29 | $2.87 | 46,534,463.0 | -14.18% |
| Jul, 2022 | $13.96 | $11.65 | $2.31 | 36,063,893.0 | -7.33% |
| Jun, 2022 | $15.61 | $12.63 | $2.98 | 49,207,102.0 | -10.60% |
| May, 2022 | $17.86 | $11.57 | $6.29 | 43,340,347.0 | -15.76% |
| Apr, 2022 | $20.31 | $16.92 | $3.39 | 27,725,501.0 | -9.05% |
| Mar, 2022 | $20.73 | $15.67 | $5.06 | 52,729,400.0 | -6.17% |
| Feb, 2022 | $21.45 | $15.03 | $6.42 | 43,202,764.0 | +20.96% |
| Jan, 2022 | $20.19 | $14.81 | $5.38 | 30,620,996.0 | -1.50% |
1.19%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):