7.63
price down icon7.18%   -0.59
after-market After Hours: 7.41 -0.22 -2.88%
loading

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 December 13, 2024, is $7.63.
  • 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 22.08% to $7.63 now.
  • The 52-week high stock price for PLTK is $9.225, representing a 20.90% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for PLTK is $6.25, indicating a -18.09% 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:
Date High Low High - Low Volume % Change
Dec 13, 2024 $8.21 $7.58 $0.63 1,369,771.0 -7.18%
Dec 12, 2024 $8.25 $8.10 $0.15 1,146,378.0 -0.60%
Dec 11, 2024 $8.33 $8.20 $0.13 926,458.0 +0.00%
Dec 10, 2024 $8.61 $8.24 $0.37 685,095.0 -3.95%
Dec 09, 2024 $8.74 $8.47 $0.27 936,917.0 +0.58%
Dec 06, 2024 $8.61 $8.41 $0.19 824,977.0 +0.35%
Dec 05, 2024 $8.73 $8.52 $0.21 683,814.0 -0.93%
Dec 04, 2024 $8.67 $8.41 $0.255 962,156.0 +0.47%
Dec 03, 2024 $8.57 $8.34 $0.235 961,485.0 +1.30%
Dec 02, 2024 $8.54 $8.20 $0.345 763,501.0 +0.48%
Nov 29, 2024 $8.49 $8.31 $0.185 237,893.0 +1.08%
Nov 27, 2024 $8.51 $8.27 $0.235 689,115.0 -2.34%
Nov 26, 2024 $8.70 $8.47 $0.23 487,823.0 -1.04%
Nov 25, 2024 $8.79 $8.54 $0.255 761,794.0 +1.06%
Nov 22, 2024 $8.63 $8.48 $0.145 448,368.0 -0.81%
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%

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
Dec, 2024 $8.74 $7.58 $1.16 10,630,323.0 -9.38%
Nov, 2024 $8.79 $7.75 $1.04 11,097,449.0 +7.54%
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%
electronic_gaming_multimedia DDI
$11.26
price down icon 7.25%
$65.78
price down icon 1.69%
$13.80
price down icon 1.36%
$21.00
price up icon 0.05%
$19.81
price down icon 2.17%
Cap:     |  Volume (24h):