5 DAY PERFORMANCE
-21.51%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
-30.14%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-44.70%
Playtika Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.67 | $3.57 (-2.8%) | $3.67 | $3.53 | 336.70 K | $1.35 B |
| 05/05/2026 | $3.65 | $3.64 (-0.27%) | $3.69 | $3.59 | 808.41 K | $1.37 B |
| 05/04/2026 | $3.72 | $3.65 (-1.88%) | $3.86 | $3.63 | 1.27 M | $1.37 B |
| 05/01/2026 | $3.67 | $3.72 (1.36%) | $3.74 | $3.55 | 2.07 M | $1.40 B |
| 04/30/2026 | $3.47 | $3.66 (5.48%) | $3.66 | $3.45 | 1.72 M | $1.38 B |
| 04/29/2026 | $3.45 | $3.49 (1.16%) | $3.50 | $3.42 | 536.62 K | $1.31 B |
| 04/28/2026 | $3.42 | $3.48 (1.75%) | $3.52 | $3.42 | 744.80 K | $1.31 B |
| 04/27/2026 | $3.38 | $3.42 (1.18%) | $3.48 | $3.38 | 604.80 K | $1.29 B |
| 04/24/2026 | $3.27 | $3.40 (3.98%) | $3.41 | $3.26 | 778.15 K | $1.28 B |
| 04/23/2026 | $3.50 | $3.27 (-6.57%) | $3.51 | $3.24 | 731.20 K | $1.23 B |
| 04/22/2026 | $3.58 | $3.53 (-1.4%) | $3.62 | $3.49 | 625.50 K | $1.33 B |
| 04/21/2026 | $3.64 | $3.56 (-2.2%) | $3.68 | $3.52 | 727.90 K | $1.34 B |
| 04/20/2026 | $3.59 | $3.65 (1.67%) | $3.69 | $3.56 | 816.55 K | $1.37 B |
| 04/17/2026 | $3.60 | $3.62 (0.56%) | $3.65 | $3.57 | 1.14 M | $1.36 B |
| 04/16/2026 | $3.46 | $3.57 (3.18%) | $3.59 | $3.45 | 1.07 M | $1.34 B |
| 04/15/2026 | $3.36 | $3.46 (2.98%) | $3.47 | $3.34 | 903.20 K | $1.30 B |
| 04/14/2026 | $3.23 | $3.36 (4.02%) | $3.37 | $3.20 | 1.10 M | $1.26 B |
| 04/13/2026 | $3.12 | $3.20 (2.56%) | $3.24 | $3.08 | 1.30 M | $1.20 B |
| 04/10/2026 | $3.20 | $3.13 (-2.19%) | $3.21 | $3.10 | 1.13 M | $1.18 B |
| 04/09/2026 | $3.19 | $3.18 (-0.31%) | $3.20 | $3.11 | 1.05 M | $1.20 B |
| 04/08/2026 | $3.23 | $3.21 (-0.62%) | $3.30 | $3.19 | 1.22 M | $1.21 B |
| 04/07/2026 | $3.16 | $3.14 (-0.63%) | $3.22 | $3.04 | 2.42 M | $1.18 B |
| 04/06/2026 | $2.95 | $3.20 (8.47%) | $3.21 | $2.92 | 3.93 M | $1.20 B |
| 04/02/2026 | $2.71 | $2.74 (1.11%) | $2.75 | $2.64 | 1.04 M | $1.03 B |
| 04/01/2026 | $2.82 | $2.74 (-2.84%) | $2.83 | $2.71 | 1.75 M | $1.03 B |
| 03/31/2026 | $2.74 | $2.78 (1.46%) | $2.82 | $2.73 | 1.18 M | $1.05 B |
| 03/30/2026 | $2.77 | $2.72 (-1.81%) | $2.78 | $2.69 | 1.08 M | $1.02 B |
| 03/27/2026 | $2.91 | $2.73 (-6.19%) | $2.92 | $2.70 | 1.26 M | $1.03 B |
| 03/26/2026 | $2.88 | $2.96 (2.78%) | $2.99 | $2.87 | 1.32 M | $1.11 B |
| 03/25/2026 | $2.91 | $2.89 (-0.69%) | $2.92 | $2.84 | 1.14 M | $1.09 B |
| 03/24/2026 | $2.90 | $2.87 (-1.03%) | $2.90 | $2.83 | 964.91 K | $1.08 B |
| 03/23/2026 | $2.83 | $2.93 (3.53%) | $2.95 | $2.83 | 1.37 M | $1.10 B |
| 03/20/2026 | $2.83 | $2.82 (-0.35%) | $2.85 | $2.77 | 2.81 M | $1.06 B |
| 03/19/2026 | $2.81 | $2.84 (1.07%) | $2.89 | $2.77 | 945.03 K | $1.07 B |
| 03/18/2026 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.83 | 1.14 M | $1.07 B |
| 03/17/2026 | $2.83 | $2.89 (2.12%) | $2.96 | $2.83 | 1.36 M | $1.09 B |
| 03/16/2026 | $2.85 | $2.81 (-1.4%) | $2.89 | $2.80 | 1.67 M | $1.06 B |
| 03/13/2026 | $2.76 | $2.85 (3.26%) | $2.88 | $2.76 | 1.68 M | $1.07 B |
| 03/12/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.76 | 1.97 M | $1.05 B |
| 03/11/2026 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.75 | 1.60 M | $1.05 B |
| 03/10/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.72 | 3.29 M | $1.07 B |
| 03/09/2026 | $2.74 | $2.92 (6.57%) | $2.93 | $2.71 | 3.19 M | $1.10 B |
| 03/06/2026 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.73 | 1.56 M | $1.05 B |
| 03/05/2026 | $2.70 | $2.92 (8.15%) | $2.95 | $2.68 | 4.30 M | $1.10 B |
| 03/04/2026 | $2.77 | $2.74 (-1.08%) | $2.80 | $2.68 | 4.81 M | $1.03 B |
| 03/03/2026 | $2.72 | $2.77 (1.84%) | $2.85 | $2.68 | 2.07 M | $1.04 B |
| 03/02/2026 | $2.95 | $2.78 (-5.76%) | $3.03 | $2.68 | 7.28 M | $1.05 B |
| 02/27/2026 | $3.33 | $3.09 (-7.21%) | $3.36 | $3.07 | 2.18 M | $1.16 B |
| 02/26/2026 | $3.33 | $3.40 (2.1%) | $3.45 | $3.19 | 4.35 M | $1.28 B |
| 02/25/2026 | $3.06 | $3.15 (2.94%) | $3.15 | $3.03 | 1.68 M | $1.19 B |
| 02/24/2026 | $3.10 | $3.06 (-1.29%) | $3.13 | $2.99 | 3.26 M | $1.15 B |
| 02/23/2026 | $3.41 | $3.14 (-7.92%) | $3.44 | $3.12 | 1.95 M | $1.18 B |
| 02/20/2026 | $3.46 | $3.47 (0.29%) | $3.50 | $3.38 | 1.10 M | $1.28 B |
| 02/19/2026 | $3.42 | $3.46 (1.17%) | $3.50 | $3.42 | 898.00 K | $1.27 B |
| 02/18/2026 | $3.42 | $3.44 (0.58%) | $3.54 | $3.40 | 1.50 M | $1.27 B |
| 02/17/2026 | $3.31 | $3.41 (3.02%) | $3.45 | $3.29 | 3.84 M | $1.25 B |
| 02/13/2026 | $3.31 | $3.29 (-0.6%) | $3.48 | $3.27 | 1.81 M | $1.21 B |
| 02/12/2026 | $3.41 | $3.31 (-2.93%) | $3.43 | $3.25 | 1.44 M | $1.22 B |
| 02/11/2026 | $3.64 | $3.41 (-6.32%) | $3.66 | $3.37 | 2.49 M | $1.25 B |
| 02/10/2026 | $3.72 | $3.61 (-2.96%) | $3.74 | $3.55 | 1.57 M | $1.33 B |
| 02/09/2026 | $3.54 | $3.74 (5.65%) | $3.76 | $3.50 | 2.70 M | $1.38 B |
| 02/06/2026 | $3.49 | $3.57 (2.29%) | $3.59 | $3.45 | 1.46 M | $1.31 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.
