5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+41.61%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
-22.14%
1 YEAR PERFORMANCE
-24.37%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.93 | $2.12 (9.84%) | $2.14 | $1.92 | 955,547 | $265.01 M |
| 12/19/2024 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.92 | 211,310 | $243.76 M |
| 12/18/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.92 | 464,020 | $247.51 M |
| 12/17/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.01 | 159,746 | $262.51 M |
| 12/16/2024 | $2.08 | $2.10 (0.96%) | $2.11 | $2.06 | 164,945 | $262.51 M |
| 12/13/2024 | $2.10 | $2.11 (0.48%) | $2.14 | $2.06 | 169,300 | $263.76 M |
| 12/12/2024 | $2.21 | $2.12 (-4.07%) | $2.22 | $2.09 | 168,914 | $265.01 M |
| 12/11/2024 | $2.19 | $2.23 (1.83%) | $2.29 | $2.16 | 619,100 | $278.77 M |
| 12/10/2024 | $2.15 | $2.18 (1.4%) | $2.21 | $2.07 | 305,607 | $272.52 M |
| 12/09/2024 | $2.00 | $2.16 (8%) | $2.19 | $2.00 | 369,100 | $270.02 M |
| 12/06/2024 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.00 | 183,330 | $252.51 M |
| 12/05/2024 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.97 | 254,400 | $250.01 M |
| 12/04/2024 | $1.93 | $2.06 (6.74%) | $2.08 | $1.93 | 319,627 | $257.51 M |
| 12/03/2024 | $1.76 | $1.93 (9.66%) | $1.95 | $1.71 | 226,300 | $241.26 M |
| 12/02/2024 | $1.89 | $1.79 (-5.29%) | $1.91 | $1.79 | 224,853 | $223.76 M |
| 11/29/2024 | $1.86 | $1.92 (3.23%) | $1.94 | $1.85 | 97,800 | $240.01 M |
| 11/27/2024 | $1.85 | $1.85 (0%) | $1.92 | $1.80 | 120,405 | $231.26 M |
| 11/26/2024 | $1.83 | $1.84 (0.55%) | $1.87 | $1.81 | 113,036 | $230.01 M |
| 11/25/2024 | $1.87 | $1.81 (-3.21%) | $1.92 | $1.81 | 283,300 | $226.26 M |
| 11/22/2024 | $1.85 | $1.88 (1.62%) | $1.90 | $1.75 | 242,700 | $235.01 M |
| 11/21/2024 | $1.73 | $1.85 (6.94%) | $1.86 | $1.72 | 202,600 | $231.26 M |
| 11/20/2024 | $1.59 | $1.72 (8.18%) | $1.72 | $1.59 | 179,000 | $215.01 M |
| 11/19/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.59 | 196,411 | $202.51 M |
| 11/18/2024 | $1.71 | $1.73 (1.17%) | $1.80 | $1.70 | 202,187 | $216.26 M |
| 11/15/2024 | $1.83 | $1.72 (-6.01%) | $1.84 | $1.70 | 210,530 | $215.01 M |
| 11/14/2024 | $1.71 | $1.79 (4.68%) | $1.83 | $1.69 | 454,400 | $223.76 M |
| 11/13/2024 | $1.66 | $1.71 (3.01%) | $1.75 | $1.62 | 376,118 | $213.76 M |
| 11/12/2024 | $1.62 | $1.68 (3.7%) | $1.75 | $1.62 | 339,108 | $210.01 M |
| 11/11/2024 | $1.54 | $1.65 (7.14%) | $1.67 | $1.53 | 493,300 | $206.26 M |
| 11/08/2024 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.51 | 200,200 | $193.76 M |
| 11/07/2024 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.54 | 241,200 | $197.51 M |
| 11/06/2024 | $1.58 | $1.58 (0%) | $1.67 | $1.48 | 422,500 | $197.51 M |
| 11/05/2024 | $1.33 | $1.46 (9.77%) | $1.53 | $1.20 | 341,900 | $182.51 M |
| 11/04/2024 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 208,020 | $172.51 M |
| 11/01/2024 | $1.33 | $1.37 (3.01%) | $1.40 | $1.33 | 190,900 | $171.26 M |
| 10/31/2024 | $1.40 | $1.33 (-5%) | $1.44 | $1.32 | 131,800 | $176.19 M |
| 10/30/2024 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 166,439 | $185.47 M |
| 10/29/2024 | $1.36 | $1.41 (3.68%) | $1.41 | $1.35 | 259,900 | $186.79 M |
| 10/28/2024 | $1.39 | $1.39 (0%) | $1.48 | $1.39 | 479,205 | $184.14 M |
| 10/25/2024 | $1.39 | $1.40 (0.72%) | $1.45 | $1.39 | 114,900 | $185.47 M |
| 10/24/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 71,678 | $185.47 M |
| 10/23/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 41,100 | $189.44 M |
| 10/22/2024 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 99,156 | $193.41 M |
| 10/21/2024 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 168,187 | $189.44 M |
| 10/18/2024 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.40 | 268,200 | $186.79 M |
| 10/17/2024 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.47 | 92,100 | $196.06 M |
| 10/16/2024 | $1.49 | $1.51 (1.34%) | $1.53 | $1.48 | 156,600 | $200.04 M |
| 10/15/2024 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.47 | 148,301 | $194.74 M |
| 10/14/2024 | $1.48 | $1.49 (0.68%) | $1.52 | $1.47 | 111,200 | $197.39 M |
| 10/11/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.48 | 196,060 | $197.39 M |
| 10/10/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 132,248 | $198.71 M |
| 10/09/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.50 | 80,100 | $198.71 M |
| 10/08/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.50 | 122,946 | $200.04 M |
| 10/07/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 146,600 | $198.71 M |
| 10/04/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.50 | 144,743 | $198.71 M |
| 10/03/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.50 | 114,300 | $200.04 M |
| 10/02/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.50 | 178,811 | $200.04 M |
| 10/01/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 195,800 | $198.71 M |
| 09/30/2024 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.50 | 183,524 | $200.04 M |
| 09/27/2024 | $1.53 | $1.55 (1.31%) | $1.59 | $1.50 | 349,100 | $205.34 M |
| 09/26/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.50 | 318,400 | $198.71 M |
| 09/25/2024 | $1.48 | $1.48 (0%) | $1.49 | $1.46 | 149,143 | $196.06 M |
| 09/24/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.48 | 138,600 | $197.39 M |
| 09/23/2024 | $1.47 | $1.47 (0%) | $1.57 | $1.47 | 327,300 | $194.74 M |