5 DAY PERFORMANCE
+35.96%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-2.35%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.80 | $4.63 (-3.54%) | $4.88 | $4.62 | 2.18 M | $1.77 B |
| 03/12/2025 | $4.82 | $4.80 (-0.41%) | $4.87 | $4.76 | 1.68 M | $1.79 B |
| 03/11/2025 | $5.01 | $4.78 (-4.59%) | $5.02 | $4.67 | 2.26 M | $1.78 B |
| 03/10/2025 | $5.11 | $5.02 (-1.76%) | $5.15 | $4.97 | 1.56 M | $1.87 B |
| 03/07/2025 | $4.92 | $5.20 (5.69%) | $5.24 | $4.87 | 2.39 M | $1.94 B |
| 03/06/2025 | $5.02 | $4.94 (-1.59%) | $5.09 | $4.92 | 1.97 M | $1.84 B |
| 03/05/2025 | $5.15 | $5.06 (-1.75%) | $5.18 | $5.03 | 1.44 M | $1.89 B |
| 03/04/2025 | $5.06 | $5.14 (1.58%) | $5.20 | $4.96 | 2.19 M | $1.92 B |
| 03/03/2025 | $5.34 | $5.09 (-4.68%) | $5.34 | $5.07 | 2.66 M | $1.90 B |
| 02/28/2025 | $5.68 | $5.28 (-7.04%) | $5.68 | $5.25 | 2.76 M | $1.97 B |
| 02/27/2025 | $6.05 | $5.70 (-5.79%) | $6.11 | $5.22 | 3.90 M | $2.13 B |
| 02/26/2025 | $6.87 | $6.85 (-0.29%) | $7.01 | $6.82 | 1.27 M | $2.56 B |
| 02/25/2025 | $6.91 | $6.83 (-1.16%) | $7.00 | $6.79 | 898,700 | $2.55 B |
| 02/24/2025 | $7.01 | $6.97 (-0.57%) | $7.05 | $6.88 | 1.08 M | $2.60 B |
| 02/21/2025 | $7.16 | $6.97 (-2.65%) | $7.19 | $6.97 | 918,200 | $2.59 B |
| 02/20/2025 | $7.20 | $7.14 (-0.83%) | $7.23 | $7.09 | 886,000 | $2.66 B |
| 02/19/2025 | $7.33 | $7.23 (-1.36%) | $7.36 | $7.21 | 823,803 | $2.69 B |
| 02/18/2025 | $7.48 | $7.38 (-1.34%) | $7.48 | $7.29 | 736,975 | $2.75 B |
| 02/14/2025 | $7.47 | $7.42 (-0.67%) | $7.55 | $7.38 | 644,600 | $2.76 B |
| 02/13/2025 | $7.36 | $7.45 (1.22%) | $7.46 | $7.30 | 628,600 | $2.77 B |
| 02/12/2025 | $7.28 | $7.34 (0.82%) | $7.37 | $7.18 | 615,765 | $2.73 B |
| 02/11/2025 | $7.35 | $7.38 (0.41%) | $7.48 | $7.31 | 567,122 | $2.75 B |
| 02/10/2025 | $7.33 | $7.39 (0.82%) | $7.45 | $7.29 | 536,269 | $2.75 B |
| 02/07/2025 | $7.32 | $7.25 (-0.96%) | $7.33 | $7.23 | 622,960 | $2.70 B |
| 02/06/2025 | $7.34 | $7.27 (-0.95%) | $7.40 | $7.26 | 586,042 | $2.71 B |
| 02/05/2025 | $7.23 | $7.30 (0.97%) | $7.39 | $7.17 | 715,835 | $2.72 B |
| 02/04/2025 | $7.28 | $7.25 (-0.41%) | $7.30 | $7.14 | 493,060 | $2.70 B |
| 02/03/2025 | $7.04 | $7.28 (3.41%) | $7.32 | $6.97 | 609,234 | $2.71 B |
| 01/31/2025 | $7.39 | $7.17 (-2.98%) | $7.39 | $7.12 | 922,627 | $2.67 B |
| 01/30/2025 | $7.48 | $7.37 (-1.47%) | $7.58 | $7.31 | 772,400 | $2.74 B |
| 01/29/2025 | $7.32 | $7.44 (1.64%) | $7.50 | $7.27 | 1.06 M | $2.77 B |
| 01/28/2025 | $7.21 | $7.33 (1.66%) | $7.43 | $7.08 | 961,048 | $2.73 B |
| 01/27/2025 | $7.04 | $7.18 (1.99%) | $7.26 | $7.01 | 1.01 M | $2.67 B |
| 01/24/2025 | $7.17 | $7.12 (-0.7%) | $7.18 | $7.10 | 496,329 | $2.65 B |
| 01/23/2025 | $7.15 | $7.14 (-0.14%) | $7.16 | $7.07 | 644,400 | $2.66 B |
| 01/22/2025 | $7.03 | $7.15 (1.71%) | $7.19 | $6.96 | 639,200 | $2.66 B |
| 01/21/2025 | $7.05 | $7.02 (-0.43%) | $7.17 | $6.89 | 1.24 M | $2.61 B |
| 01/17/2025 | $7.02 | $7.00 (-0.28%) | $7.05 | $6.97 | 863,942 | $2.61 B |
| 01/16/2025 | $7.02 | $6.98 (-0.57%) | $7.02 | $6.94 | 553,126 | $2.60 B |
| 01/15/2025 | $7.00 | $7.01 (0.14%) | $7.03 | $6.87 | 698,000 | $2.61 B |
| 01/14/2025 | $6.94 | $6.86 (-1.15%) | $6.97 | $6.78 | 734,212 | $2.55 B |
| 01/13/2025 | $6.70 | $6.88 (2.69%) | $6.91 | $6.68 | 988,366 | $2.56 B |
| 01/10/2025 | $6.82 | $6.77 (-0.73%) | $6.85 | $6.64 | 659,783 | $2.52 B |
| 01/08/2025 | $7.05 | $6.90 (-2.13%) | $7.08 | $6.87 | 658,300 | $2.57 B |
| 01/07/2025 | $7.06 | $7.11 (0.71%) | $7.18 | $7.00 | 943,900 | $2.65 B |
| 01/06/2025 | $7.03 | $7.07 (0.57%) | $7.14 | $6.96 | 626,637 | $2.63 B |
| 01/03/2025 | $6.90 | $7.00 (1.45%) | $7.01 | $6.77 | 740,457 | $2.61 B |
| 01/02/2025 | $7.01 | $6.89 (-1.71%) | $7.15 | $6.82 | 743,950 | $2.56 B |
| 12/31/2024 | $7.07 | $6.94 (-1.84%) | $7.15 | $6.91 | 727,800 | $2.58 B |
| 12/30/2024 | $6.67 | $7.06 (5.85%) | $7.11 | $6.65 | 1.39 M | $2.63 B |
| 12/27/2024 | $6.72 | $6.77 (0.74%) | $6.83 | $6.64 | 949,100 | $2.52 B |
| 12/26/2024 | $6.76 | $6.72 (-0.59%) | $6.84 | $6.70 | 655,939 | $2.50 B |
| 12/24/2024 | $6.76 | $6.80 (0.59%) | $6.85 | $6.72 | 292,300 | $2.53 B |
| 12/23/2024 | $6.80 | $6.76 (-0.59%) | $6.85 | $6.64 | 981,200 | $2.52 B |
| 12/20/2024 | $6.86 | $6.85 (-0.15%) | $7.03 | $6.79 | 3.61 M | $2.55 B |
| 12/19/2024 | $7.13 | $6.97 (-2.24%) | $7.26 | $6.93 | 1.11 M | $2.59 B |
| 12/18/2024 | $7.47 | $7.12 (-4.69%) | $7.52 | $7.11 | 812,657 | $2.65 B |
| 12/17/2024 | $7.46 | $7.47 (0.13%) | $7.51 | $7.37 | 662,163 | $2.78 B |
| 12/16/2024 | $7.58 | $7.49 (-1.19%) | $7.63 | $7.45 | 986,300 | $2.79 B |
| 12/13/2024 | $8.21 | $7.63 (-7.06%) | $8.21 | $7.58 | 1.38 M | $2.84 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.
