5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
-22.90%
YEAR-TO-DATE PERFORMANCE
-45.68%
1 YEAR PERFORMANCE
-55.96%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.19 | $4.24 (1.19%) | $4.25 | $4.18 | 831.26 K | $1.59 B |
| 12/04/2025 | $4.16 | $4.22 (1.44%) | $4.25 | $4.14 | 917.70 K | $1.58 B |
| 12/03/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $4.08 | 788.10 K | $1.58 B |
| 12/02/2025 | $4.22 | $4.16 (-1.42%) | $4.23 | $4.12 | 941.22 K | $1.56 B |
| 12/01/2025 | $4.05 | $4.24 (4.69%) | $4.26 | $4.00 | 1.58 M | $1.59 B |
| 11/28/2025 | $4.06 | $4.05 (-0.25%) | $4.10 | $4.01 | 748.70 K | $1.52 B |
| 11/26/2025 | $3.99 | $4.05 (1.5%) | $4.06 | $3.97 | 828.81 K | $1.52 B |
| 11/25/2025 | $3.92 | $4.03 (2.81%) | $4.04 | $3.89 | 784.80 K | $1.51 B |
| 11/24/2025 | $3.80 | $3.89 (2.37%) | $3.96 | $3.79 | 1.49 M | $1.46 B |
| 11/21/2025 | $3.70 | $3.77 (1.89%) | $3.81 | $3.68 | 998.95 K | $1.42 B |
| 11/20/2025 | $3.74 | $3.71 (-0.8%) | $3.83 | $3.65 | 1.20 M | $1.39 B |
| 11/19/2025 | $3.93 | $3.73 (-5.09%) | $3.94 | $3.72 | 1.07 M | $1.40 B |
| 11/18/2025 | $3.88 | $3.96 (2.06%) | $3.97 | $3.86 | 1.02 M | $1.49 B |
| 11/17/2025 | $4.04 | $3.93 (-2.72%) | $4.07 | $3.90 | 1.30 M | $1.48 B |
| 11/14/2025 | $4.10 | $4.06 (-0.98%) | $4.17 | $4.01 | 1.04 M | $1.52 B |
| 11/13/2025 | $4.21 | $4.19 (-0.48%) | $4.25 | $4.16 | 1.22 M | $1.57 B |
| 11/12/2025 | $4.23 | $4.22 (-0.24%) | $4.31 | $4.18 | 1.48 M | $1.58 B |
| 11/11/2025 | $4.18 | $4.24 (1.44%) | $4.29 | $4.11 | 1.85 M | $1.59 B |
| 11/10/2025 | $4.29 | $4.19 (-2.33%) | $4.32 | $4.15 | 1.62 M | $1.57 B |
| 11/07/2025 | $4.16 | $4.27 (2.64%) | $4.28 | $4.04 | 2.57 M | $1.60 B |
| 11/06/2025 | $3.99 | $4.18 (4.76%) | $4.21 | $3.78 | 5.80 M | $1.57 B |
| 11/05/2025 | $3.65 | $3.75 (2.74%) | $3.79 | $3.65 | 2.22 M | $1.41 B |
| 11/04/2025 | $3.66 | $3.65 (-0.27%) | $3.70 | $3.56 | 2.42 M | $1.37 B |
| 11/03/2025 | $3.64 | $3.71 (1.92%) | $3.72 | $3.50 | 2.05 M | $1.39 B |
| 10/31/2025 | $3.70 | $3.67 (-0.81%) | $3.84 | $3.67 | 2.44 M | $1.38 B |
| 10/30/2025 | $3.67 | $3.71 (1.09%) | $3.72 | $3.62 | 1.34 M | $1.39 B |
| 10/29/2025 | $3.79 | $3.72 (-1.85%) | $3.79 | $3.70 | 1.49 M | $1.40 B |
| 10/28/2025 | $3.81 | $3.80 (-0.26%) | $3.86 | $3.77 | 1.63 M | $1.43 B |
| 10/27/2025 | $3.71 | $3.80 (2.43%) | $3.81 | $3.67 | 1.39 M | $1.43 B |
| 10/24/2025 | $3.64 | $3.67 (0.82%) | $3.68 | $3.59 | 1.63 M | $1.38 B |
| 10/23/2025 | $3.61 | $3.62 (0.28%) | $3.68 | $3.59 | 1.06 M | $1.36 B |
| 10/22/2025 | $3.63 | $3.62 (-0.28%) | $3.70 | $3.59 | 1.77 M | $1.36 B |
| 10/21/2025 | $3.50 | $3.66 (4.57%) | $3.70 | $3.50 | 1.38 M | $1.37 B |
| 10/20/2025 | $3.53 | $3.51 (-0.57%) | $3.57 | $3.50 | 1.27 M | $1.32 B |
| 10/17/2025 | $3.50 | $3.52 (0.57%) | $3.56 | $3.48 | 1.51 M | $1.32 B |
| 10/16/2025 | $3.57 | $3.53 (-1.12%) | $3.60 | $3.49 | 1.79 M | $1.33 B |
| 10/15/2025 | $3.51 | $3.57 (1.71%) | $3.60 | $3.50 | 1.93 M | $1.34 B |
| 10/14/2025 | $3.32 | $3.47 (4.52%) | $3.48 | $3.31 | 2.14 M | $1.30 B |
| 10/13/2025 | $3.44 | $3.37 (-2.03%) | $3.49 | $3.34 | 2.77 M | $1.27 B |
| 10/10/2025 | $3.56 | $3.39 (-4.78%) | $3.59 | $3.38 | 3.47 M | $1.27 B |
| 10/09/2025 | $3.53 | $3.54 (0.28%) | $3.63 | $3.50 | 3.89 M | $1.33 B |
| 10/08/2025 | $3.59 | $3.54 (-1.39%) | $3.63 | $3.52 | 2.05 M | $1.33 B |
| 10/07/2025 | $3.76 | $3.59 (-4.52%) | $3.79 | $3.55 | 2.10 M | $1.35 B |
| 10/06/2025 | $3.80 | $3.74 (-1.58%) | $3.83 | $3.73 | 1.89 M | $1.40 B |
| 10/03/2025 | $3.86 | $3.77 (-2.33%) | $3.94 | $3.76 | 2.02 M | $1.42 B |
| 10/02/2025 | $3.94 | $3.84 (-2.54%) | $3.95 | $3.77 | 1.93 M | $1.44 B |
| 10/01/2025 | $3.87 | $3.92 (1.29%) | $4.01 | $3.87 | 2.75 M | $1.47 B |
| 09/30/2025 | $3.91 | $3.89 (-0.51%) | $3.96 | $3.86 | 2.54 M | $1.46 B |
| 09/29/2025 | $3.60 | $3.91 (8.61%) | $3.92 | $3.60 | 3.62 M | $1.47 B |
| 09/26/2025 | $3.39 | $3.60 (6.19%) | $3.63 | $3.37 | 2.93 M | $1.35 B |
| 09/25/2025 | $3.54 | $3.49 (-1.41%) | $3.55 | $3.43 | 2.82 M | $1.31 B |
| 09/24/2025 | $3.56 | $3.57 (0.28%) | $3.65 | $3.54 | 1.56 M | $1.34 B |
| 09/23/2025 | $3.68 | $3.57 (-2.99%) | $3.71 | $3.57 | 1.89 M | $1.34 B |
| 09/22/2025 | $3.45 | $3.67 (6.38%) | $3.73 | $3.44 | 3.55 M | $1.38 B |
| 09/19/2025 | $3.64 | $3.44 (-5.49%) | $3.66 | $3.44 | 4.52 M | $1.29 B |
| 09/18/2025 | $3.48 | $3.63 (4.31%) | $3.64 | $3.48 | 2.98 M | $1.36 B |
| 09/17/2025 | $3.59 | $3.46 (-3.62%) | $3.63 | $3.42 | 2.43 M | $1.30 B |
| 09/16/2025 | $3.58 | $3.59 (0.28%) | $3.63 | $3.56 | 2.71 M | $1.35 B |
| 09/15/2025 | $3.75 | $3.58 (-4.53%) | $3.77 | $3.57 | 2.03 M | $1.34 B |
| 09/12/2025 | $3.69 | $3.75 (1.63%) | $3.78 | $3.63 | 1.96 M | $1.41 B |
| 09/11/2025 | $3.68 | $3.68 (0%) | $3.70 | $3.60 | 1.84 M | $1.38 B |
| 09/10/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.68 | 1.33 M | $1.39 B |
| 09/09/2025 | $3.75 | $3.80 (1.33%) | $3.85 | $3.74 | 1.55 M | $1.43 B |
| 09/08/2025 | $3.73 | $3.77 (1.07%) | $3.83 | $3.69 | 1.97 M | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
