Playtika Holding Corp (PLTK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3.26 | 3.29 | 2.91 | 2.94 | -10.64% | 2,630,600 |
| 2026-08-06 | 3.47 | 3.56 | 3.17 | 3.29 | -15.42% | 3,020,000 |
| 2026-08-05 | 4.05 | 4.07 | 3.87 | 3.89 | -4.19% | 1,036,300 |
| 2026-08-04 | 4.05 | 4.10 | 4.01 | 4.06 | +0.00% | 1,261,900 |
| 2026-08-03 | 4.07 | 4.19 | 4.05 | 4.06 | +1.75% | 902,900 |
| 2026-07-31 | 3.94 | 4.05 | 3.90 | 3.99 | +0.50% | 695,300 |
| 2026-07-30 | 4.03 | 4.06 | 3.92 | 3.97 | -1.49% | 1,044,900 |
| 2026-07-29 | 4.00 | 4.09 | 3.96 | 4.03 | +1.26% | 1,198,400 |
| 2026-07-28 | 3.92 | 4.00 | 3.88 | 3.98 | +2.58% | 821,900 |
| 2026-07-27 | 3.69 | 3.91 | 3.69 | 3.88 | +5.43% | 652,800 |
| 2026-07-24 | 3.58 | 3.72 | 3.58 | 3.68 | +2.79% | 526,100 |
| 2026-07-23 | 3.77 | 3.79 | 3.54 | 3.58 | -6.28% | 1,002,100 |
| 2026-07-22 | 4.07 | 4.15 | 3.80 | 3.82 | -7.51% | 1,202,600 |
| 2026-07-21 | 3.71 | 4.36 | 3.69 | 4.13 | +9.26% | 3,542,600 |
| 2026-07-20 | 4.14 | 4.17 | 3.68 | 3.78 | -5.85% | 4,020,500 |
| 2026-07-17 | 4.07 | 4.11 | 3.96 | 4.01 | -2.31% | 640,300 |
| 2026-07-16 | 4.15 | 4.22 | 4.07 | 4.11 | +0.00% | 1,068,700 |
| 2026-07-15 | 3.94 | 4.19 | 3.94 | 4.11 | +4.31% | 1,094,000 |
| 2026-07-14 | 4.03 | 4.14 | 3.87 | 3.94 | -4.14% | 1,515,100 |
| 2026-07-13 | 3.81 | 4.24 | 3.80 | 4.11 | +7.31% | 2,466,700 |
| 2026-07-10 | 3.74 | 3.84 | 3.69 | 3.83 | +2.41% | 613,100 |
| 2026-07-09 | 3.59 | 3.74 | 3.59 | 3.74 | +3.03% | 553,500 |
| 2026-07-08 | 3.69 | 3.73 | 3.60 | 3.63 | -3.71% | 1,017,000 |
| 2026-07-07 | 3.89 | 3.95 | 3.77 | 3.77 | -2.84% | 1,250,000 |
| 2026-07-06 | 3.86 | 3.99 | 3.77 | 3.88 | +0.26% | 846,600 |
| 2026-07-02 | 3.82 | 3.92 | 3.82 | 3.87 | +1.04% | 762,600 |
| 2026-07-01 | 3.77 | 3.94 | 3.75 | 3.83 | +2.96% | 1,135,800 |
| 2026-06-30 | 3.90 | 3.90 | 3.69 | 3.72 | -4.86% | 1,406,500 |
| 2026-06-29 | 3.83 | 3.96 | 3.80 | 3.91 | +2.09% | 1,120,500 |
| 2026-06-26 | 3.57 | 3.90 | 3.57 | 3.83 | +6.09% | 3,111,500 |
| 2026-06-25 | 3.83 | 3.83 | 3.60 | 3.61 | -6.23% | 1,243,700 |
| 2026-06-24 | 3.91 | 4.11 | 3.81 | 3.85 | -2.53% | 1,922,300 |
| 2026-06-23 | 3.56 | 3.96 | 3.54 | 3.95 | +10.96% | 3,249,900 |
| 2026-06-22 | 3.50 | 3.67 | 3.48 | 3.56 | +2.01% | 1,173,400 |
| 2026-06-18 | 3.55 | 3.65 | 3.39 | 3.49 | +0.00% | 2,595,900 |
| 2026-06-17 | 3.36 | 3.60 | 3.35 | 3.49 | +4.18% | 3,081,200 |
| 2026-06-16 | 3.38 | 3.46 | 3.33 | 3.35 | -0.59% | 1,493,000 |
| 2026-06-15 | 3.20 | 3.50 | 3.20 | 3.37 | +6.98% | 2,965,500 |
| 2026-06-12 | 3.13 | 3.19 | 3.10 | 3.15 | +0.64% | 1,385,500 |
| 2026-06-11 | 3.15 | 3.27 | 3.11 | 3.13 | -0.63% | 2,465,100 |
| 2026-06-10 | 3.04 | 3.21 | 3.03 | 3.15 | +2.27% | 2,341,400 |
| 2026-06-09 | 3.07 | 3.28 | 3.04 | 3.08 | +0.98% | 2,697,900 |
| 2026-06-08 | 3.09 | 3.11 | 3.04 | 3.05 | -1.29% | 913,300 |
| 2026-06-05 | 3.17 | 3.19 | 3.09 | 3.09 | -1.90% | 1,352,600 |
| 2026-06-04 | 3.22 | 3.29 | 3.15 | 3.15 | -1.87% | 983,500 |
| 2026-06-03 | 3.36 | 3.37 | 3.15 | 3.21 | -5.03% | 1,282,300 |
| 2026-06-02 | 3.59 | 3.60 | 3.33 | 3.38 | -6.37% | 2,739,000 |
| 2026-06-01 | 3.79 | 3.79 | 3.48 | 3.61 | -4.24% | 1,419,400 |
| 2026-05-29 | 3.56 | 3.79 | 3.56 | 3.77 | +5.01% | 2,218,700 |
| 2026-05-28 | 3.55 | 3.60 | 3.51 | 3.59 | +0.56% | 828,600 |
| 2026-05-27 | 3.40 | 3.58 | 3.39 | 3.57 | +5.31% | 1,312,900 |
| 2026-05-26 | 3.41 | 3.48 | 3.38 | 3.39 | -0.88% | 905,500 |
| 2026-05-22 | 3.49 | 3.52 | 3.39 | 3.42 | -0.87% | 708,200 |
| 2026-05-21 | 3.47 | 3.48 | 3.37 | 3.45 | -1.15% | 1,617,800 |
| 2026-05-20 | 3.45 | 3.52 | 3.40 | 3.49 | -0.85% | 1,080,700 |
| 2026-05-19 | 3.73 | 3.73 | 3.49 | 3.52 | -5.63% | 758,500 |
| 2026-05-18 | 3.55 | 3.74 | 3.53 | 3.73 | +4.48% | 1,137,300 |
| 2026-05-15 | 3.68 | 3.72 | 3.57 | 3.57 | -3.25% | 791,500 |
| 2026-05-14 | 3.62 | 3.75 | 3.62 | 3.69 | +2.50% | 1,327,600 |
| 2026-05-13 | 3.66 | 3.69 | 3.56 | 3.60 | -3.49% | 815,700 |
| 2026-05-12 | 3.72 | 3.75 | 3.63 | 3.73 | -0.53% | 1,006,500 |
| 2026-05-11 | 3.64 | 3.88 | 3.60 | 3.75 | +3.31% | 1,152,200 |
| 2026-05-08 | 3.50 | 3.74 | 3.46 | 3.63 | +0.83% | 2,254,400 |
| 2026-05-07 | 3.52 | 3.63 | 3.27 | 3.60 | +0.84% | 3,157,400 |
| 2026-05-06 | 3.67 | 3.67 | 3.53 | 3.57 | -1.92% | 842,900 |
| 2026-05-05 | 3.65 | 3.69 | 3.59 | 3.64 | -0.27% | 808,400 |
| 2026-05-04 | 3.72 | 3.86 | 3.63 | 3.65 | -1.88% | 1,269,100 |
| 2026-05-01 | 3.67 | 3.73 | 3.54 | 3.72 | +1.78% | 2,066,600 |
| 2026-04-30 | 3.47 | 3.66 | 3.45 | 3.65 | +4.73% | 1,720,600 |
| 2026-04-29 | 3.45 | 3.50 | 3.42 | 3.49 | +0.29% | 536,600 |
| 2026-04-28 | 3.42 | 3.52 | 3.42 | 3.48 | +1.75% | 744,800 |
| 2026-04-27 | 3.38 | 3.48 | 3.38 | 3.42 | +0.59% | 604,800 |
| 2026-04-24 | 3.27 | 3.40 | 3.26 | 3.40 | +3.98% | 778,100 |
| 2026-04-23 | 3.50 | 3.51 | 3.23 | 3.27 | -7.37% | 730,800 |
| 2026-04-22 | 3.58 | 3.62 | 3.49 | 3.53 | -0.84% | 625,500 |
| 2026-04-21 | 3.64 | 3.67 | 3.52 | 3.56 | -2.47% | 727,900 |
| 2026-04-20 | 3.59 | 3.69 | 3.56 | 3.65 | +0.83% | 816,500 |
| 2026-04-17 | 3.60 | 3.65 | 3.56 | 3.62 | +1.40% | 1,143,600 |
| 2026-04-16 | 3.46 | 3.58 | 3.45 | 3.57 | +3.18% | 1,074,300 |
| 2026-04-15 | 3.36 | 3.47 | 3.34 | 3.46 | +2.98% | 903,200 |
| 2026-04-14 | 3.23 | 3.37 | 3.20 | 3.36 | +5.00% | 1,103,500 |
| 2026-04-13 | 3.12 | 3.24 | 3.08 | 3.20 | +2.24% | 1,303,000 |
| 2026-04-10 | 3.20 | 3.21 | 3.10 | 3.13 | -1.57% | 1,130,000 |
| 2026-04-09 | 3.19 | 3.20 | 3.10 | 3.18 | -0.93% | 1,054,200 |
| 2026-04-08 | 3.23 | 3.29 | 3.19 | 3.21 | +2.23% | 1,224,200 |
| 2026-04-07 | 3.16 | 3.21 | 3.04 | 3.14 | -1.88% | 2,419,300 |
| 2026-04-06 | 2.94 | 3.21 | 2.92 | 3.20 | +16.79% | 3,928,200 |
| 2026-04-02 | 2.71 | 2.75 | 2.64 | 2.74 | +0.00% | 1,039,400 |
| 2026-04-01 | 2.82 | 2.83 | 2.71 | 2.74 | -1.44% | 1,754,400 |
| 2026-03-31 | 2.74 | 2.81 | 2.73 | 2.78 | +2.21% | 1,176,400 |
| 2026-03-30 | 2.77 | 2.78 | 2.69 | 2.72 | -0.37% | 1,080,400 |
| 2026-03-27 | 2.91 | 2.92 | 2.70 | 2.73 | -7.77% | 1,261,415 |
| 2026-03-26 | 2.88 | 2.99 | 2.87 | 2.96 | +2.42% | 1,324,280 |
| 2026-03-25 | 2.91 | 2.92 | 2.83 | 2.89 | +0.70% | 1,140,564 |
| 2026-03-24 | 2.90 | 2.90 | 2.83 | 2.87 | -2.05% | 964,905 |
| 2026-03-23 | 2.83 | 2.95 | 2.83 | 2.93 | +3.90% | 1,369,389 |
| 2026-03-20 | 2.83 | 2.85 | 2.77 | 2.82 | -0.70% | 2,811,070 |
| 2026-03-19 | 2.81 | 2.89 | 2.77 | 2.84 | -0.35% | 945,031 |
| 2026-03-18 | 2.87 | 2.91 | 2.83 | 2.85 | -1.38% | 1,142,037 |
| 2026-03-17 | 2.83 | 2.96 | 2.83 | 2.89 | +2.85% | 1,359,813 |
| 2026-03-16 | 2.85 | 2.89 | 2.80 | 2.81 | -1.40% | 1,666,353 |
| 2026-03-13 | 2.76 | 2.88 | 2.76 | 2.85 | +2.52% | 1,677,329 |
| 2026-03-12 | 2.77 | 2.85 | 2.76 | 2.78 | -0.71% | 1,965,396 |
| 2026-03-11 | 2.83 | 2.90 | 2.75 | 2.80 | -1.75% | 1,598,183 |
| 2026-03-10 | 2.83 | 2.87 | 2.72 | 2.85 | -2.40% | 3,285,330 |
| 2026-03-09 | 2.74 | 2.92 | 2.71 | 2.92 | +5.04% | 3,192,814 |
| 2026-03-06 | 2.87 | 2.87 | 2.73 | 2.78 | -4.79% | 1,555,619 |
| 2026-03-05 | 2.70 | 2.95 | 2.68 | 2.92 | +6.57% | 4,299,532 |
| 2026-03-04 | 2.77 | 2.80 | 2.68 | 2.74 | -1.08% | 4,806,451 |
| 2026-03-03 | 2.72 | 2.85 | 2.67 | 2.77 | -0.36% | 2,071,598 |
| 2026-03-02 | 2.95 | 3.02 | 2.67 | 2.78 | -10.03% | 7,280,365 |
| 2026-02-27 | 3.33 | 3.35 | 3.07 | 3.09 | -9.12% | 2,178,745 |
| 2026-02-26 | 3.33 | 3.45 | 3.19 | 3.40 | +7.94% | 4,352,489 |
| 2026-02-25 | 3.06 | 3.15 | 3.02 | 3.15 | +2.94% | 1,679,093 |
| 2026-02-24 | 3.10 | 3.13 | 2.99 | 3.06 | -2.39% | 3,255,965 |
| 2026-02-23 | 3.41 | 3.44 | 3.12 | 3.13 | -9.65% | 1,952,174 |
| 2026-02-20 | 3.46 | 3.50 | 3.38 | 3.47 | +0.29% | 1,103,266 |
| 2026-02-19 | 3.42 | 3.50 | 3.42 | 3.46 | +0.58% | 897,964 |
| 2026-02-18 | 3.42 | 3.54 | 3.40 | 3.44 | +0.88% | 1,496,281 |
| 2026-02-17 | 3.31 | 3.45 | 3.29 | 3.41 | +3.65% | 3,844,064 |
| 2026-02-13 | 3.31 | 3.48 | 3.27 | 3.29 | -0.60% | 1,811,592 |
| 2026-02-12 | 3.41 | 3.42 | 3.25 | 3.31 | -2.93% | 1,440,389 |
| 2026-02-11 | 3.64 | 3.66 | 3.37 | 3.41 | -5.54% | 2,485,057 |
| 2026-02-10 | 3.72 | 3.74 | 3.55 | 3.61 | -3.48% | 1,565,767 |
| 2026-02-09 | 3.54 | 3.76 | 3.50 | 3.74 | +4.76% | 2,698,093 |
| 2026-02-06 | 3.49 | 3.59 | 3.44 | 3.57 | +3.18% | 1,456,489 |
| 2026-02-05 | 3.44 | 3.52 | 3.40 | 3.46 | +0.29% | 1,856,375 |
| 2026-02-04 | 3.42 | 3.51 | 3.35 | 3.45 | +0.29% | 1,318,073 |
| 2026-02-03 | 3.59 | 3.60 | 3.35 | 3.44 | -4.18% | 2,690,173 |
| 2026-02-02 | 3.62 | 3.74 | 3.57 | 3.59 | -0.83% | 1,412,643 |
| 2026-01-30 | 3.62 | 3.73 | 3.58 | 3.62 | -0.28% | 1,473,390 |
| 2026-01-29 | 3.64 | 3.71 | 3.54 | 3.63 | +0.00% | 2,246,984 |
| 2026-01-28 | 3.55 | 3.67 | 3.55 | 3.63 | +1.68% | 1,385,645 |
| 2026-01-27 | 3.64 | 3.65 | 3.52 | 3.57 | -1.92% | 882,167 |
| 2026-01-26 | 3.56 | 3.69 | 3.56 | 3.64 | +2.25% | 1,022,180 |
| 2026-01-23 | 3.54 | 3.57 | 3.50 | 3.56 | +0.85% | 815,534 |
| 2026-01-22 | 3.52 | 3.61 | 3.50 | 3.53 | +0.57% | 969,585 |
| 2026-01-21 | 3.49 | 3.52 | 3.44 | 3.51 | +0.86% | 884,563 |
| 2026-01-20 | 3.45 | 3.56 | 3.40 | 3.48 | -0.85% | 1,320,390 |
| 2026-01-16 | 3.53 | 3.56 | 3.48 | 3.51 | -1.40% | 1,190,181 |
| 2026-01-15 | 3.61 | 3.64 | 3.53 | 3.56 | -1.93% | 1,170,616 |
| 2026-01-14 | 3.64 | 3.68 | 3.52 | 3.63 | -1.09% | 1,590,409 |
| 2026-01-13 | 3.63 | 3.71 | 3.63 | 3.67 | +1.38% | 927,202 |
| 2026-01-12 | 3.62 | 3.65 | 3.54 | 3.62 | +0.00% | 1,058,189 |
| 2026-01-09 | 3.74 | 3.77 | 3.58 | 3.62 | -3.21% | 1,191,840 |
| 2026-01-08 | 3.66 | 3.75 | 3.63 | 3.74 | +1.08% | 1,164,732 |
| 2026-01-07 | 3.93 | 3.99 | 3.70 | 3.70 | -6.33% | 1,559,298 |
| 2026-01-06 | 4.02 | 4.06 | 3.90 | 3.95 | -2.71% | 1,066,175 |
| 2026-01-05 | 3.95 | 4.10 | 3.95 | 4.06 | +2.01% | 893,785 |
| 2026-01-02 | 3.99 | 4.02 | 3.91 | 3.98 | +0.76% | 1,226,872 |
| 2025-12-31 | 4.01 | 4.01 | 3.95 | 3.95 | -1.74% | 486,044 |
| 2025-12-30 | 3.93 | 4.03 | 3.92 | 4.02 | +2.03% | 845,967 |
| 2025-12-29 | 3.95 | 4.00 | 3.88 | 3.94 | -0.51% | 1,008,118 |
| 2025-12-26 | 3.98 | 3.98 | 3.90 | 3.96 | -2.70% | 930,993 |
| 2025-12-24 | 4.00 | 4.10 | 4.00 | 4.07 | +1.50% | 732,100 |
| 2025-12-23 | 4.08 | 4.09 | 3.94 | 4.01 | -2.43% | 994,600 |
| 2025-12-22 | 4.12 | 4.20 | 4.03 | 4.11 | +0.00% | 685,000 |
| 2025-12-19 | 4.10 | 4.16 | 4.07 | 4.11 | +0.24% | 1,875,200 |
| 2025-12-18 | 4.13 | 4.17 | 4.06 | 4.10 | +0.49% | 792,100 |
| 2025-12-17 | 4.20 | 4.21 | 4.07 | 4.08 | -2.39% | 792,300 |
| 2025-12-16 | 4.12 | 4.21 | 4.12 | 4.18 | +1.70% | 844,500 |
| 2025-12-15 | 4.23 | 4.25 | 4.08 | 4.11 | -2.84% | 905,100 |
| 2025-12-12 | 4.26 | 4.35 | 4.21 | 4.23 | -1.17% | 845,800 |
| 2025-12-11 | 4.35 | 4.42 | 4.25 | 4.28 | -2.06% | 797,900 |
| 2025-12-10 | 4.28 | 4.41 | 4.25 | 4.37 | +1.63% | 1,011,200 |
| 2025-12-09 | 4.24 | 4.30 | 4.19 | 4.30 | +1.42% | 826,200 |
| 2025-12-08 | 4.24 | 4.29 | 4.21 | 4.24 | +0.00% | 1,122,100 |
| 2025-12-05 | 4.19 | 4.25 | 4.18 | 4.24 | +0.47% | 831,200 |
| 2025-12-04 | 4.16 | 4.25 | 4.14 | 4.22 | +0.48% | 917,300 |
| 2025-12-03 | 4.13 | 4.20 | 4.08 | 4.20 | +0.96% | 788,100 |
| 2025-12-02 | 4.22 | 4.23 | 4.12 | 4.16 | -1.89% | 941,200 |
| 2025-12-01 | 4.05 | 4.26 | 4.00 | 4.24 | +4.69% | 1,579,200 |
| 2025-11-28 | 4.06 | 4.10 | 4.01 | 4.05 | +0.00% | 748,700 |
| 2025-11-26 | 3.99 | 4.06 | 3.96 | 4.05 | +0.50% | 828,700 |
| 2025-11-25 | 3.92 | 4.04 | 3.89 | 4.03 | +3.60% | 784,800 |
| 2025-11-24 | 3.80 | 3.96 | 3.79 | 3.89 | +3.18% | 1,487,900 |
| 2025-11-21 | 3.70 | 3.81 | 3.67 | 3.77 | +1.62% | 998,900 |
| 2025-11-20 | 3.74 | 3.83 | 3.65 | 3.71 | -0.54% | 1,195,200 |
| 2025-11-19 | 3.93 | 3.94 | 3.72 | 3.73 | -5.81% | 1,068,900 |
| 2025-11-18 | 3.88 | 3.97 | 3.86 | 3.96 | +0.76% | 1,022,000 |
| 2025-11-17 | 4.04 | 4.07 | 3.90 | 3.93 | -3.20% | 1,295,800 |
| 2025-11-14 | 4.10 | 4.17 | 4.01 | 4.06 | -3.10% | 1,042,600 |
| 2025-11-13 | 4.21 | 4.25 | 4.16 | 4.19 | -0.71% | 1,217,500 |
| 2025-11-12 | 4.23 | 4.31 | 4.18 | 4.22 | -0.47% | 1,478,900 |
| 2025-11-11 | 4.18 | 4.29 | 4.11 | 4.24 | +1.19% | 1,847,200 |
| 2025-11-10 | 4.29 | 4.32 | 4.15 | 4.19 | -1.87% | 1,621,600 |
| 2025-11-07 | 4.16 | 4.28 | 4.04 | 4.27 | +2.15% | 2,572,000 |
| 2025-11-06 | 3.99 | 4.21 | 3.78 | 4.18 | +11.47% | 5,795,000 |
| 2025-11-05 | 3.65 | 3.79 | 3.65 | 3.75 | +2.74% | 2,219,700 |
| 2025-11-04 | 3.66 | 3.70 | 3.56 | 3.65 | -1.62% | 2,422,900 |
| 2025-11-03 | 3.64 | 3.72 | 3.50 | 3.71 | +1.09% | 2,054,700 |
| 2025-10-31 | 3.70 | 3.84 | 3.67 | 3.67 | -1.08% | 2,443,000 |
| 2025-10-30 | 3.67 | 3.72 | 3.62 | 3.71 | -0.27% | 1,341,000 |
| 2025-10-29 | 3.79 | 3.79 | 3.69 | 3.72 | -2.11% | 1,491,400 |
| 2025-10-28 | 3.81 | 3.86 | 3.77 | 3.80 | +0.00% | 1,626,000 |
| 2025-10-27 | 3.71 | 3.81 | 3.67 | 3.80 | +3.54% | 1,393,800 |
| 2025-10-24 | 3.64 | 3.68 | 3.59 | 3.67 | +1.38% | 1,629,100 |
| 2025-10-23 | 3.61 | 3.68 | 3.58 | 3.62 | +0.00% | 1,064,200 |
| 2025-10-22 | 3.63 | 3.69 | 3.59 | 3.62 | -1.09% | 1,770,500 |
| 2025-10-21 | 3.50 | 3.70 | 3.50 | 3.66 | +4.27% | 1,377,000 |
| 2025-10-20 | 3.53 | 3.57 | 3.50 | 3.51 | -0.28% | 1,268,500 |
| 2025-10-17 | 3.50 | 3.56 | 3.48 | 3.52 | -0.28% | 1,511,500 |
| 2025-10-16 | 3.57 | 3.60 | 3.49 | 3.53 | -1.12% | 1,793,500 |
| 2025-10-15 | 3.51 | 3.60 | 3.50 | 3.57 | +2.88% | 1,928,500 |
| 2025-10-14 | 3.32 | 3.48 | 3.31 | 3.47 | +2.97% | 2,136,800 |
| 2025-10-13 | 3.44 | 3.49 | 3.34 | 3.37 | -0.59% | 2,767,300 |
| 2025-10-10 | 3.56 | 3.59 | 3.38 | 3.39 | -4.24% | 3,470,400 |
| 2025-10-09 | 3.53 | 3.63 | 3.50 | 3.54 | +0.00% | 3,887,500 |
| 2025-10-08 | 3.59 | 3.63 | 3.52 | 3.54 | -1.39% | 2,048,600 |
| 2025-10-07 | 3.76 | 3.79 | 3.55 | 3.59 | -4.01% | 2,098,000 |
| 2025-10-06 | 3.80 | 3.83 | 3.73 | 3.74 | -0.80% | 1,894,500 |
| 2025-10-03 | 3.86 | 3.94 | 3.77 | 3.77 | -1.82% | 2,019,800 |
| 2025-10-02 | 3.94 | 3.94 | 3.77 | 3.84 | -2.04% | 1,930,600 |
| 2025-10-01 | 3.87 | 4.00 | 3.87 | 3.92 | +0.77% | 2,752,100 |
| 2025-09-30 | 3.91 | 3.96 | 3.86 | 3.89 | -0.51% | 2,538,600 |
| 2025-09-29 | 3.60 | 3.92 | 3.60 | 3.91 | +8.61% | 3,620,300 |
| 2025-09-26 | 3.39 | 3.63 | 3.37 | 3.60 | +3.15% | 2,933,100 |
| 2025-09-25 | 3.54 | 3.55 | 3.43 | 3.49 | -2.24% | 2,822,500 |
| 2025-09-24 | 3.56 | 3.65 | 3.54 | 3.57 | +0.00% | 1,561,100 |
| 2025-09-23 | 3.68 | 3.71 | 3.56 | 3.57 | -2.72% | 1,891,700 |
| 2025-09-22 | 3.45 | 3.73 | 3.44 | 3.67 | +6.69% | 3,545,500 |
| 2025-09-19 | 3.64 | 3.65 | 3.44 | 3.44 | -5.23% | 4,518,200 |
| 2025-09-18 | 3.48 | 3.64 | 3.48 | 3.63 | +4.91% | 2,980,200 |
| 2025-09-17 | 3.59 | 3.63 | 3.42 | 3.46 | -3.62% | 2,431,200 |
| 2025-09-16 | 3.58 | 3.63 | 3.56 | 3.59 | +0.28% | 2,705,400 |
| 2025-09-15 | 3.75 | 3.77 | 3.56 | 3.58 | -4.53% | 2,033,700 |
| 2025-09-12 | 3.69 | 3.77 | 3.63 | 3.75 | +1.90% | 1,960,800 |
| 2025-09-11 | 3.68 | 3.70 | 3.60 | 3.68 | -0.81% | 1,836,600 |
| 2025-09-10 | 3.80 | 3.80 | 3.68 | 3.71 | -2.37% | 1,325,200 |
| 2025-09-09 | 3.75 | 3.85 | 3.74 | 3.80 | +0.80% | 1,545,900 |
| 2025-09-08 | 3.73 | 3.83 | 3.69 | 3.77 | +1.34% | 1,973,100 |
| 2025-09-05 | 3.73 | 3.81 | 3.63 | 3.72 | +0.00% | 2,898,500 |
| 2025-09-04 | 3.65 | 3.77 | 3.56 | 3.72 | +3.33% | 2,585,600 |
| 2025-09-03 | 3.66 | 3.73 | 3.56 | 3.60 | -1.91% | 2,470,100 |
| 2025-09-02 | 3.67 | 3.70 | 3.56 | 3.67 | -1.08% | 3,841,300 |
| 2025-08-29 | 3.70 | 3.77 | 3.67 | 3.71 | +0.54% | 1,382,000 |
| 2025-08-28 | 3.73 | 3.74 | 3.65 | 3.69 | -0.81% | 1,422,400 |
| 2025-08-27 | 3.66 | 3.75 | 3.62 | 3.72 | +1.09% | 1,951,300 |
| 2025-08-26 | 3.71 | 3.78 | 3.67 | 3.68 | -1.08% | 1,704,300 |
| 2025-08-25 | 3.76 | 3.84 | 3.71 | 3.72 | -0.53% | 1,941,500 |
| 2025-08-22 | 3.58 | 3.75 | 3.57 | 3.74 | +5.35% | 2,030,400 |
| 2025-08-21 | 3.58 | 3.59 | 3.53 | 3.55 | -1.39% | 1,475,900 |
| 2025-08-20 | 3.71 | 3.71 | 3.58 | 3.60 | -2.70% | 1,814,600 |
| 2025-08-19 | 3.76 | 3.84 | 3.69 | 3.70 | -1.07% | 2,159,900 |
| 2025-08-18 | 3.66 | 3.77 | 3.59 | 3.74 | +3.03% | 2,682,400 |
| 2025-08-15 | 3.59 | 3.73 | 3.52 | 3.63 | +1.11% | 2,739,800 |
| 2025-08-14 | 3.73 | 3.74 | 3.58 | 3.59 | -5.03% | 2,456,400 |
| 2025-08-13 | 3.82 | 3.83 | 3.75 | 3.78 | -0.79% | 1,449,100 |
| 2025-08-12 | 3.80 | 3.85 | 3.65 | 3.81 | +0.79% | 1,936,100 |
| 2025-08-11 | 3.78 | 3.88 | 3.75 | 3.78 | -0.53% | 2,209,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.12%). Worst month: Feb (-12.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Playtika Holding Corp's (PLTK) latest close?
2.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is PLTK's 52-week high and low?
4.42 high and 2.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Playtika Holding Corp's strongest and weakest month historically?
Historically, PLTK's strongest calendar month has been Apr (average +6.12%) and its weakest Feb (average -12.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.