5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
-14.62%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-27.18%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-35.82%
Playtika Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.50 | $3.56 (1.71%) | $3.67 | $3.48 | 1.17 M | $1.35 B |
| 06/18/2026 | $3.55 | $3.49 (-1.69%) | $3.65 | $3.39 | 2.60 M | $1.32 B |
| 06/17/2026 | $3.36 | $3.49 (3.87%) | $3.60 | $3.35 | 3.08 M | $1.32 B |
| 06/16/2026 | $3.38 | $3.35 (-0.89%) | $3.47 | $3.33 | 1.49 M | $1.27 B |
| 06/15/2026 | $3.20 | $3.37 (5.31%) | $3.51 | $3.20 | 2.97 M | $1.27 B |
| 06/12/2026 | $3.13 | $3.15 (0.64%) | $3.19 | $3.11 | 1.39 M | $1.19 B |
| 06/11/2026 | $3.15 | $3.13 (-0.63%) | $3.28 | $3.11 | 2.47 M | $1.18 B |
| 06/10/2026 | $3.04 | $3.15 (3.62%) | $3.22 | $3.03 | 2.34 M | $1.19 B |
| 06/09/2026 | $3.07 | $3.08 (0.33%) | $3.28 | $3.04 | 2.70 M | $1.17 B |
| 06/08/2026 | $3.09 | $3.05 (-1.29%) | $3.11 | $3.04 | 913.36 K | $1.15 B |
| 06/05/2026 | $3.17 | $3.09 (-2.52%) | $3.20 | $3.09 | 1.35 M | $1.17 B |
| 06/04/2026 | $3.22 | $3.15 (-2.17%) | $3.30 | $3.15 | 983.52 K | $1.19 B |
| 06/03/2026 | $3.36 | $3.21 (-4.46%) | $3.37 | $3.15 | 1.28 M | $1.21 B |
| 06/02/2026 | $3.59 | $3.38 (-5.85%) | $3.60 | $3.33 | 2.74 M | $1.28 B |
| 06/01/2026 | $3.79 | $3.61 (-4.75%) | $3.79 | $3.49 | 1.42 M | $1.37 B |
| 05/29/2026 | $3.56 | $3.77 (5.9%) | $3.80 | $3.56 | 2.22 M | $1.43 B |
| 05/28/2026 | $3.55 | $3.59 (1.13%) | $3.60 | $3.51 | 828.64 K | $1.36 B |
| 05/27/2026 | $3.40 | $3.57 (5%) | $3.58 | $3.39 | 1.31 M | $1.35 B |
| 05/26/2026 | $3.41 | $3.39 (-0.59%) | $3.48 | $3.38 | 905.50 K | $1.28 B |
| 05/22/2026 | $3.49 | $3.42 (-2.01%) | $3.52 | $3.39 | 708.25 K | $1.29 B |
| 05/21/2026 | $3.47 | $3.45 (-0.58%) | $3.48 | $3.37 | 1.62 M | $1.31 B |
| 05/20/2026 | $3.45 | $3.49 (1.16%) | $3.53 | $3.40 | 1.08 M | $1.32 B |
| 05/19/2026 | $3.73 | $3.52 (-5.63%) | $3.73 | $3.49 | 758.50 K | $1.33 B |
| 05/18/2026 | $3.55 | $3.73 (5.07%) | $3.74 | $3.53 | 1.14 M | $1.41 B |
| 05/15/2026 | $3.68 | $3.57 (-2.99%) | $3.72 | $3.57 | 791.51 K | $1.35 B |
| 05/14/2026 | $3.62 | $3.69 (1.93%) | $3.75 | $3.62 | 1.33 M | $1.40 B |
| 05/13/2026 | $3.66 | $3.60 (-1.64%) | $3.70 | $3.56 | 815.71 K | $1.36 B |
| 05/12/2026 | $3.72 | $3.73 (0.27%) | $3.75 | $3.63 | 1.01 M | $1.41 B |
| 05/11/2026 | $3.64 | $3.75 (3.02%) | $3.88 | $3.60 | 1.15 M | $1.42 B |
| 05/08/2026 | $3.50 | $3.63 (3.71%) | $3.74 | $3.47 | 2.25 M | $1.37 B |
| 05/07/2026 | $3.52 | $3.60 (2.27%) | $3.63 | $3.27 | 3.16 M | $1.36 B |
| 05/06/2026 | $3.67 | $3.57 (-2.72%) | $3.67 | $3.53 | 842.90 K | $1.35 B |
| 05/05/2026 | $3.65 | $3.64 (-0.27%) | $3.69 | $3.59 | 808.41 K | $1.38 B |
| 05/04/2026 | $3.72 | $3.65 (-1.88%) | $3.86 | $3.63 | 1.27 M | $1.38 B |
| 05/01/2026 | $3.67 | $3.72 (1.36%) | $3.74 | $3.55 | 2.07 M | $1.41 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 | $1.32 B |
| 04/28/2026 | $3.42 | $3.48 (1.75%) | $3.52 | $3.42 | 744.80 K | $1.32 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 | $1.29 B |
| 04/23/2026 | $3.50 | $3.27 (-6.57%) | $3.51 | $3.24 | 731.20 K | $1.24 B |
| 04/22/2026 | $3.58 | $3.53 (-1.4%) | $3.62 | $3.49 | 625.50 K | $1.34 B |
| 04/21/2026 | $3.64 | $3.56 (-2.2%) | $3.68 | $3.52 | 727.90 K | $1.35 B |
| 04/20/2026 | $3.59 | $3.65 (1.67%) | $3.69 | $3.56 | 816.55 K | $1.38 B |
| 04/17/2026 | $3.60 | $3.62 (0.56%) | $3.65 | $3.57 | 1.14 M | $1.37 B |
| 04/16/2026 | $3.46 | $3.57 (3.18%) | $3.59 | $3.45 | 1.07 M | $1.35 B |
| 04/15/2026 | $3.36 | $3.46 (2.98%) | $3.47 | $3.34 | 903.20 K | $1.31 B |
| 04/14/2026 | $3.23 | $3.36 (4.02%) | $3.37 | $3.20 | 1.10 M | $1.27 B |
| 04/13/2026 | $3.12 | $3.20 (2.56%) | $3.24 | $3.08 | 1.30 M | $1.21 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 | $1.19 B |
| 04/06/2026 | $2.95 | $3.20 (8.47%) | $3.21 | $2.92 | 3.93 M | $1.21 B |
| 04/02/2026 | $2.71 | $2.74 (1.11%) | $2.75 | $2.64 | 1.04 M | $1.04 B |
| 04/01/2026 | $2.82 | $2.74 (-2.84%) | $2.83 | $2.71 | 1.75 M | $1.04 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 | $1.03 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 | $1.12 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 | $1.09 B |
| 03/23/2026 | $2.83 | $2.93 (3.53%) | $2.95 | $2.83 | 1.37 M | $1.11 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.
