Playtika Holding Corp.PLTKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.62 | $3.73 | $3.58 | $3.62 | 1.47M |
| 1/29/2026 | $3.64 | $3.71 | $3.54 | $3.63 | 2.25M |
| 1/28/2026 | $3.55 | $3.67 | $3.55 | $3.63 | 1.39M |
| 1/27/2026 | $3.64 | $3.65 | $3.52 | $3.57 | 882,200 |
| 1/26/2026 | $3.56 | $3.69 | $3.56 | $3.64 | 1.02M |
| 1/23/2026 | $3.54 | $3.57 | $3.50 | $3.56 | 815,534 |
| 1/22/2026 | $3.52 | $3.61 | $3.50 | $3.53 | 969,600 |
| 1/21/2026 | $3.49 | $3.52 | $3.44 | $3.51 | 884,600 |
| 1/20/2026 | $3.45 | $3.56 | $3.40 | $3.48 | 1.32M |
| 1/16/2026 | $3.53 | $3.56 | $3.48 | $3.51 | 1.19M |
| 1/15/2026 | $3.61 | $3.64 | $3.53 | $3.56 | 1.17M |
| 1/14/2026 | $3.64 | $3.68 | $3.53 | $3.63 | 1.59M |
| 1/13/2026 | $3.63 | $3.72 | $3.63 | $3.67 | 927,202 |
| 1/12/2026 | $3.62 | $3.65 | $3.55 | $3.62 | 1.06M |
| 1/9/2026 | $3.74 | $3.77 | $3.58 | $3.62 | 1.19M |
| 1/8/2026 | $3.66 | $3.75 | $3.63 | $3.74 | 1.16M |
| 1/7/2026 | $3.93 | $3.99 | $3.70 | $3.70 | 1.56M |
| 1/6/2026 | $4.02 | $4.06 | $3.90 | $3.95 | 1.07M |
| 1/5/2026 | $3.95 | $4.10 | $3.95 | $4.06 | 893,800 |
| 1/2/2026 | $3.99 | $4.02 | $3.91 | $3.98 | 1.23M |
| 12/31/2025 | $4.01 | $4.01 | $3.95 | $3.95 | 486,044 |
| 12/30/2025 | $3.93 | $4.03 | $3.92 | $4.02 | 846,000 |
| 12/29/2025 | $3.95 | $4.00 | $3.89 | $3.94 | 1.01M |
| 12/26/2025 | $3.98 | $3.98 | $3.90 | $3.96 | 931,000 |
| 12/24/2025 | $4.00 | $4.10 | $4.00 | $4.07 | 732,115 |
| 12/23/2025 | $4.08 | $4.09 | $3.94 | $4.01 | 994,660 |
| 12/22/2025 | $4.12 | $4.20 | $4.03 | $4.11 | 685,000 |
| 12/19/2025 | $4.10 | $4.16 | $4.07 | $4.11 | 1.88M |
| 12/18/2025 | $4.13 | $4.17 | $4.06 | $4.10 | 792,100 |
| 12/17/2025 | $4.20 | $4.21 | $4.07 | $4.08 | 792,300 |
| 12/16/2025 | $4.12 | $4.21 | $4.12 | $4.18 | 844,657 |
| 12/15/2025 | $4.23 | $4.25 | $4.08 | $4.11 | 905,100 |
| 12/12/2025 | $4.26 | $4.35 | $4.21 | $4.23 | 845,828 |
| 12/11/2025 | $4.35 | $4.42 | $4.26 | $4.28 | 797,934 |
| 12/10/2025 | $4.28 | $4.41 | $4.25 | $4.37 | 1.01M |
| 12/9/2025 | $4.24 | $4.30 | $4.19 | $4.30 | 826,250 |
| 12/8/2025 | $4.24 | $4.29 | $4.21 | $4.24 | 1.12M |
| 12/5/2025 | $4.19 | $4.25 | $4.18 | $4.24 | 831,258 |
| 12/4/2025 | $4.16 | $4.25 | $4.14 | $4.22 | 917,697 |
| 12/3/2025 | $4.13 | $4.20 | $4.08 | $4.20 | 788,100 |
| 12/2/2025 | $4.22 | $4.23 | $4.12 | $4.16 | 941,224 |
| 12/1/2025 | $4.05 | $4.26 | $4.00 | $4.24 | 1.58M |
| 11/28/2025 | $4.06 | $4.10 | $4.01 | $4.05 | 748,700 |
| 11/26/2025 | $3.99 | $4.06 | $3.97 | $4.05 | 828,811 |
| 11/25/2025 | $3.92 | $4.04 | $3.89 | $4.03 | 784,800 |
| 11/24/2025 | $3.80 | $3.96 | $3.79 | $3.89 | 1.49M |
| 11/21/2025 | $3.70 | $3.81 | $3.68 | $3.77 | 998,948 |
| 11/20/2025 | $3.74 | $3.83 | $3.65 | $3.71 | 1.20M |
| 11/19/2025 | $3.93 | $3.94 | $3.72 | $3.73 | 1.07M |
| 11/18/2025 | $3.88 | $3.97 | $3.86 | $3.96 | 1.02M |
| 11/17/2025 | $4.04 | $4.07 | $3.90 | $3.93 | 1.30M |
| 11/14/2025 | $4.10 | $4.17 | $4.01 | $4.06 | 1.04M |
| 11/13/2025 | $4.21 | $4.25 | $4.16 | $4.19 | 1.22M |
| 11/12/2025 | $4.23 | $4.31 | $4.18 | $4.22 | 1.48M |
| 11/11/2025 | $4.18 | $4.29 | $4.11 | $4.24 | 1.85M |
| 11/10/2025 | $4.29 | $4.32 | $4.15 | $4.19 | 1.62M |
| 11/7/2025 | $4.16 | $4.28 | $4.04 | $4.27 | 2.57M |
| 11/6/2025 | $3.99 | $4.21 | $3.78 | $4.18 | 5.79M |
| 11/5/2025 | $3.65 | $3.79 | $3.65 | $3.75 | 2.22M |
| 11/4/2025 | $3.66 | $3.70 | $3.56 | $3.65 | 2.42M |