5 DAY PERFORMANCE
+47.47%
1 MONTH PERFORMANCE
+33.94%
3 MONTH PERFORMANCE
-24.94%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-22.13%
Playtika Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.33 | $2.31 (-0.86%) | $2.52 | $2.23 | 3.42 M | $881.96 M |
| 11/04/2026 | $2.05 | $2.12 (3.41%) | $2.19 | $2.05 | 1.21 M | $809.42 M |
| 11/03/2026 | $2.02 | $2.01 (-0.5%) | $2.06 | $2.00 | 1.17 M | $767.42 M |
| 11/02/2026 | $1.98 | $2.02 (2.02%) | $2.08 | $1.96 | 1.20 M | $771.24 M |
| 10/30/2026 | $1.94 | $1.98 (2.06%) | $2.02 | $1.89 | 1.52 M | $753.59 M |
| 10/29/2026 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.96 | 1.19 M | $749.78 M |
| 10/28/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $1.99 | 1.79 M | $776.42 M |
| 10/27/2026 | $2.04 | $2.06 (0.98%) | $2.06 | $2.02 | 1.82 M | $784.04 M |
| 10/26/2026 | $2.05 | $2.04 (-0.49%) | $2.05 | $1.98 | 913.14 K | $776.42 M |
| 10/23/2026 | $2.04 | $2.07 (1.47%) | $2.08 | $2.01 | 1.53 M | $787.84 M |
| 10/22/2026 | $2.05 | $2.06 (0.49%) | $2.11 | $2.05 | 1.18 M | $784.04 M |
| 10/21/2026 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.04 | 859.90 K | $784.04 M |
| 10/20/2026 | $2.08 | $2.08 (0%) | $2.15 | $2.05 | 1.07 M | $791.65 M |
| 10/19/2026 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.06 | 1.09 M | $787.84 M |
| 10/16/2026 | $2.19 | $2.11 (-3.65%) | $2.22 | $2.09 | 790.65 K | $803.07 M |
| 10/15/2026 | $2.07 | $2.18 (5.31%) | $2.22 | $2.07 | 1.46 M | $829.71 M |
| 10/14/2026 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.04 | 1.16 M | $780.23 M |
| 10/13/2026 | $2.25 | $2.19 (-2.67%) | $2.28 | $2.17 | 1.07 M | $833.51 M |
| 10/12/2026 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.21 | 934.80 K | $848.74 M |
| 10/09/2026 | $2.30 | $2.29 (-0.43%) | $2.31 | $2.26 | 857.77 K | $871.57 M |
| 10/08/2026 | $2.29 | $2.30 (0.44%) | $2.35 | $2.29 | 962.94 K | $875.38 M |
| 10/07/2026 | $2.26 | $2.32 (2.65%) | $2.33 | $2.26 | 768.55 K | $882.99 M |
| 10/06/2026 | $2.19 | $2.29 (4.57%) | $2.30 | $2.18 | 1.19 M | $871.57 M |
| 10/05/2026 | $2.18 | $2.18 (0%) | $2.20 | $2.13 | 849.63 K | $829.71 M |
| 10/02/2026 | $2.18 | $2.18 (0%) | $2.22 | $2.17 | 894.40 K | $829.71 M |
| 10/01/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.09 | 1.23 M | $825.90 M |
| 09/30/2026 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.13 | 992.60 K | $814.48 M |
| 09/29/2026 | $2.13 | $2.15 (0.94%) | $2.20 | $2.12 | 801.92 K | $818.29 M |
| 09/28/2026 | $2.13 | $2.13 (0%) | $2.16 | $2.07 | 831.81 K | $810.68 M |
| 09/25/2026 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.13 | 485.42 K | $810.68 M |
| 09/24/2026 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.10 | 1.60 M | $825.90 M |
| 09/23/2026 | $2.31 | $2.20 (-4.76%) | $2.33 | $2.20 | 796.26 K | $837.32 M |
| 09/22/2026 | $2.35 | $2.32 (-1.28%) | $2.36 | $2.28 | 821.20 K | $882.99 M |
| 09/21/2026 | $2.22 | $2.31 (4.05%) | $2.35 | $2.22 | 1.03 M | $879.19 M |
| 09/18/2026 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.19 | 3.01 M | $841.13 M |
| 09/17/2026 | $2.35 | $2.31 (-1.7%) | $2.37 | $2.28 | 1.05 M | $879.19 M |
| 09/16/2026 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.31 | 1.12 M | $886.80 M |
| 09/15/2026 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.33 | 823.70 K | $902.02 M |
| 09/14/2026 | $2.33 | $2.38 (2.15%) | $2.40 | $2.31 | 1.15 M | $905.83 M |
| 09/11/2026 | $2.25 | $2.31 (2.67%) | $2.35 | $2.24 | 1.13 M | $879.19 M |
| 09/10/2026 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.21 | 974.35 K | $844.93 M |
| 09/09/2026 | $2.21 | $2.26 (2.26%) | $2.29 | $2.20 | 1.49 M | $860.16 M |
| 09/08/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.15 | 847.10 K | $844.93 M |
| 09/04/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.19 | 964.90 K | $837.32 M |
| 09/03/2026 | $2.21 | $2.24 (1.36%) | $2.29 | $2.21 | 1.20 M | $852.54 M |
| 09/02/2026 | $2.19 | $2.24 (2.28%) | $2.26 | $2.17 | 1.51 M | $852.54 M |
| 09/01/2026 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.17 | 2.25 M | $837.32 M |
| 08/31/2026 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.25 | 1.15 M | $863.96 M |
| 08/28/2026 | $2.31 | $2.32 (0.43%) | $2.34 | $2.28 | 783.93 K | $882.99 M |
| 08/27/2026 | $2.42 | $2.30 (-4.96%) | $2.46 | $2.26 | 1.86 M | $875.38 M |
| 08/26/2026 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.36 | 1.32 M | $917.25 M |
| 08/25/2026 | $2.40 | $2.45 (2.08%) | $2.46 | $2.37 | 1.12 M | $932.47 M |
| 08/24/2026 | $2.35 | $2.42 (2.98%) | $2.47 | $2.30 | 1.82 M | $921.05 M |
| 08/21/2026 | $2.35 | $2.37 (0.85%) | $2.40 | $2.29 | 1.34 M | $902.02 M |
| 08/20/2026 | $2.35 | $2.35 (0%) | $2.44 | $2.32 | 1.60 M | $894.41 M |
| 08/19/2026 | $2.25 | $2.35 (4.44%) | $2.40 | $2.25 | 2.70 M | $894.41 M |
| 08/18/2026 | $2.26 | $2.23 (-1.33%) | $2.29 | $2.09 | 2.05 M | $848.74 M |
| 08/17/2026 | $2.49 | $2.26 (-9.24%) | $2.53 | $2.26 | 2.08 M | $860.16 M |
| 08/14/2026 | $2.49 | $2.51 (0.8%) | $2.54 | $2.45 | 2.22 M | $955.31 M |
| 08/13/2026 | $2.40 | $2.52 (5%) | $2.53 | $2.35 | 2.01 M | $959.11 M |
| 08/12/2026 | $2.68 | $2.37 (-11.57%) | $2.68 | $2.35 | 3.01 M | $902.02 M |
| 08/11/2026 | $2.76 | $2.67 (-3.26%) | $2.79 | $2.50 | 3.41 M | $1.02 B |
| 08/10/2026 | $2.95 | $2.80 (-5.08%) | $2.96 | $2.79 | 2.75 M | $1.07 B |
| 08/07/2026 | $3.26 | $2.94 (-9.82%) | $3.29 | $2.91 | 2.64 M | $1.12 B |
| 08/06/2026 | $3.47 | $3.29 (-5.19%) | $3.56 | $3.17 | 3.02 M | $1.25 B |
| 08/05/2026 | $4.05 | $3.89 (-3.95%) | $4.07 | $3.87 | 1.04 M | $1.48 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.
