5 DAY PERFORMANCE
-26.82%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
-18.21%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-26.08%
Playtika Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.50 | $3.19 (-8.86%) | $3.50 | $3.18 | 188.30 K | |
| 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 |
| 08/04/2026 | $4.05 | $4.06 (0.25%) | $4.10 | $4.01 | 1.26 M | $1.55 B |
| 08/03/2026 | $4.07 | $4.06 (-0.25%) | $4.19 | $4.05 | 902.98 K | $1.55 B |
| 07/31/2026 | $3.94 | $3.99 (1.27%) | $4.05 | $3.90 | 695.35 K | $1.51 B |
| 07/30/2026 | $4.03 | $3.97 (-1.49%) | $4.06 | $3.92 | 1.04 M | $1.50 B |
| 07/29/2026 | $4.00 | $4.03 (0.75%) | $4.09 | $3.96 | 1.20 M | $1.52 B |
| 07/28/2026 | $3.92 | $3.98 (1.53%) | $4.00 | $3.88 | 821.93 K | $1.51 B |
| 07/27/2026 | $3.70 | $3.88 (4.86%) | $3.91 | $3.70 | 652.97 K | $1.47 B |
| 07/24/2026 | $3.58 | $3.68 (2.79%) | $3.72 | $3.58 | 526.10 K | $1.39 B |
| 07/23/2026 | $3.77 | $3.58 (-5.04%) | $3.79 | $3.55 | 1.00 M | $1.35 B |
| 07/22/2026 | $4.07 | $3.82 (-6.14%) | $4.15 | $3.80 | 1.20 M | $1.45 B |
| 07/21/2026 | $3.71 | $4.13 (11.32%) | $4.36 | $3.69 | 3.54 M | $1.56 B |
| 07/20/2026 | $4.14 | $3.78 (-8.7%) | $4.17 | $3.68 | 4.02 M | $1.43 B |
| 07/17/2026 | $4.07 | $4.01 (-1.47%) | $4.11 | $3.96 | 640.30 K | $1.52 B |
| 07/16/2026 | $4.15 | $4.11 (-0.96%) | $4.22 | $4.07 | 1.07 M | $1.55 B |
| 07/15/2026 | $3.94 | $4.11 (4.31%) | $4.19 | $3.94 | 1.09 M | $1.55 B |
| 07/14/2026 | $4.03 | $3.94 (-2.23%) | $4.14 | $3.87 | 1.52 M | $1.49 B |
| 07/13/2026 | $3.81 | $4.11 (7.87%) | $4.24 | $3.80 | 2.47 M | $1.55 B |
| 07/10/2026 | $3.74 | $3.83 (2.41%) | $3.84 | $3.69 | 613.14 K | $1.45 B |
| 07/09/2026 | $3.59 | $3.74 (4.18%) | $3.74 | $3.59 | 553.50 K | $1.41 B |
| 07/08/2026 | $3.69 | $3.63 (-1.63%) | $3.73 | $3.60 | 1.02 M | $1.37 B |
| 07/07/2026 | $3.89 | $3.77 (-3.08%) | $3.95 | $3.77 | 1.25 M | $1.43 B |
| 07/06/2026 | $3.86 | $3.88 (0.52%) | $3.99 | $3.78 | 846.60 K | $1.47 B |
| 07/02/2026 | $3.82 | $3.87 (1.31%) | $3.93 | $3.82 | 762.67 K | $1.46 B |
| 07/01/2026 | $3.77 | $3.83 (1.59%) | $3.94 | $3.75 | 1.14 M | $1.45 B |
| 06/30/2026 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.69 | 1.41 M | $1.41 B |
| 06/29/2026 | $3.83 | $3.91 (2.09%) | $3.96 | $3.80 | 1.12 M | $1.48 B |
| 06/26/2026 | $3.57 | $3.83 (7.28%) | $3.90 | $3.57 | 3.11 M | $1.45 B |
| 06/25/2026 | $3.83 | $3.61 (-5.74%) | $3.83 | $3.60 | 1.24 M | $1.37 B |
| 06/24/2026 | $3.91 | $3.85 (-1.53%) | $4.11 | $3.82 | 1.92 M | $1.46 B |
| 06/23/2026 | $3.56 | $3.95 (10.96%) | $3.97 | $3.55 | 3.25 M | $1.49 B |
| 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 |
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.
