4.74
price down icon0.21%   -0.010
after-market After Hours: 4.74
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 May 30, 2025, is $4.74.
  • 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 $3.97 on March 21, 2025. Since then, Playtika Holding Corp's stock price has risen over 19.40% to $4.74 now.
  • The 52-week high stock price for PLTK is $9.0699, representing a 91.35% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for PLTK is $3.97, indicating a -16.24% decrease from the current share price, occurred on March 21, 2025.
  • The closing price of Playtika Holding Corp (PLTK) stock in the beginning of 2024 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
May 30, 2025 $4.79 $4.67 $0.12 867,738.0 -0.21%
May 29, 2025 $4.93 $4.74 $0.19 1,182,953.0 -2.26%
May 28, 2025 $4.88 $4.69 $0.19 1,593,059.0 +2.32%
May 27, 2025 $4.75 $4.55 $0.205 2,532,281.0 +5.32%
May 23, 2025 $4.58 $4.49 $0.095 1,115,270.0 -1.31%
May 22, 2025 $4.67 $4.54 $0.125 1,581,939.0 -1.30%
May 21, 2025 $4.72 $4.62 $0.10 1,762,741.0 -3.14%
May 20, 2025 $4.89 $4.65 $0.245 1,925,568.0 +2.58%
May 19, 2025 $4.92 $4.59 $0.33 2,419,865.0 -6.80%
May 16, 2025 $5.03 $4.92 $0.105 1,627,617.0 -0.40%
May 15, 2025 $5.04 $4.92 $0.125 1,925,642.0 +1.01%
May 14, 2025 $5.07 $4.95 $0.12 1,414,446.0 -2.17%
May 13, 2025 $5.30 $5.06 $0.24 1,608,861.0 -3.97%
May 12, 2025 $5.34 $5.16 $0.18 1,541,424.0 +4.55%
May 09, 2025 $5.21 $5.03 $0.175 1,215,665.0 +0.80%
May 08, 2025 $5.34 $4.83 $0.51 2,825,130.0 -7.55%
May 07, 2025 $5.52 $5.28 $0.24 2,507,288.0 +2.84%
May 06, 2025 $5.43 $5.26 $0.17 2,147,919.0 -1.68%
May 05, 2025 $5.49 $5.35 $0.135 1,838,584.0 -1.29%
May 02, 2025 $5.59 $5.35 $0.2399 1,801,575.0 +3.03%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $5.59 $4.49 $1.10 37,987,568.0 -10.06%
Apr, 2025 $5.39 $4.51 $0.8849 35,475,208.0 +1.93%
Mar, 2025 $5.46 $3.97 $1.49 66,213,593.0 -2.08%
Feb, 2025 $7.54 $5.22 $2.33 19,088,855.0 -26.36%
Jan, 2025 $7.58 $6.63 $0.945 15,516,355.0 +3.31%

Playtika Holding Corp Stock (PLTK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.74 $6.63 $2.11 20,539,904.0 -16.15%
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%
$64.46
price down icon 3.36%
electronic_gaming_multimedia GCL
$2.57
price up icon 3.21%
$10.06
price down icon 1.81%
$15.41
price down icon 0.32%
$1.86
price up icon 3.91%
Cap:     |  Volume (24h):