Get the Stockscreener App
3.71
0.27%
-0.01
After Hours:
3.66
-0.05
-1.35%
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 October 30, 2025, is $3.71.
- 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 $3.31 on October 14, 2025. Since then, Playtika Holding Corp's stock price has risen over 12.08% to $3.71 now.
- The 52-week high stock price for PLTK is $8.795, representing a 137.06% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PLTK is $3.31, indicating a -10.78% decrease from the current share price, occurred on October 14, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $3.72 | $3.62 | $0.10 | 1,341,033.0 | -0.27% |
| Oct 29, 2025 | $3.79 | $3.69 | $0.095 | 1,490,983.0 | -2.11% |
| Oct 28, 2025 | $3.86 | $3.77 | $0.09 | 1,625,822.0 | +0.00% |
| Oct 27, 2025 | $3.81 | $3.67 | $0.145 | 1,392,403.0 | +3.54% |
| Oct 24, 2025 | $3.68 | $3.59 | $0.09 | 1,628,835.0 | +1.38% |
| Oct 23, 2025 | $3.68 | $3.58 | $0.0949 | 1,064,062.0 | +0.00% |
| Oct 22, 2025 | $3.69 | $3.59 | $0.105 | 1,654,328.0 | -1.09% |
| Oct 21, 2025 | $3.70 | $3.50 | $0.20 | 1,376,432.0 | +4.27% |
| Oct 20, 2025 | $3.57 | $3.50 | $0.07 | 1,268,129.0 | -0.28% |
| Oct 17, 2025 | $3.56 | $3.48 | $0.0762 | 1,510,528.0 | -0.28% |
| Oct 16, 2025 | $3.60 | $3.49 | $0.11 | 1,790,953.0 | -1.12% |
| Oct 15, 2025 | $3.60 | $3.50 | $0.096 | 1,927,660.0 | +2.88% |
| Oct 14, 2025 | $3.48 | $3.31 | $0.17 | 2,134,691.0 | +2.97% |
| Oct 13, 2025 | $3.49 | $3.34 | $0.15 | 2,747,123.0 | -0.59% |
| Oct 10, 2025 | $3.59 | $3.38 | $0.21 | 3,316,746.0 | -4.24% |
| Oct 09, 2025 | $3.63 | $3.50 | $0.13 | 3,885,545.0 | +0.00% |
| Oct 08, 2025 | $3.62 | $3.52 | $0.105 | 2,045,476.0 | -1.39% |
| Oct 07, 2025 | $3.79 | $3.55 | $0.2387 | 2,097,926.0 | -4.01% |
| Oct 06, 2025 | $3.83 | $3.73 | $0.10 | 1,891,347.0 | -0.80% |
| Oct 03, 2025 | $3.94 | $3.76 | $0.1753 | 2,018,644.0 | -1.82% |
| Oct 02, 2025 | $3.94 | $3.77 | $0.175 | 1,930,547.0 | -2.04% |
| Oct 01, 2025 | $4.00 | $3.87 | $0.135 | 2,620,865.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $4.00 | $3.31 | $0.695 | 44,101,111.0 | -4.63% |
| Sep, 2025 | $3.96 | $3.37 | $0.59 | 52,827,535.0 | +4.85% |
| Aug, 2025 | $4.52 | $3.52 | $1.00 | 41,801,077.0 | -16.72% |
| Jul, 2025 | $5.05 | $4.36 | $0.6896 | 27,223,983.0 | -5.81% |
| Jun, 2025 | $5.00 | $4.40 | $0.595 | 34,280,299.0 | -0.21% |
| May, 2025 | $5.59 | $4.49 | $1.10 | 37,119,830.0 | -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% |
1.85%
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):