5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-26.50%
6 MONTH PERFORMANCE
-33.38%
YEAR-TO-DATE PERFORMANCE
-24.06%
1 YEAR PERFORMANCE
-29.92%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.24 | $5.27 (0.57%) | $5.30 | $5.13 | 1.32 M | $1.97 B |
| 04/29/2025 | $5.22 | $5.28 (1.15%) | $5.30 | $5.21 | 1.22 M | $1.97 B |
| 04/28/2025 | $5.20 | $5.23 (0.58%) | $5.30 | $5.16 | 1.18 M | $1.95 B |
| 04/25/2025 | $5.22 | $5.25 (0.57%) | $5.25 | $5.18 | 836,800 | $1.96 B |
| 04/24/2025 | $4.92 | $5.22 (6.1%) | $5.23 | $4.88 | 1.39 M | $1.95 B |
| 04/23/2025 | $4.99 | $4.89 (-2%) | $5.03 | $4.78 | 2.16 M | $1.82 B |
| 04/22/2025 | $4.96 | $4.90 (-1.21%) | $4.98 | $4.76 | 2.32 M | $1.83 B |
| 04/21/2025 | $4.90 | $4.91 (0.2%) | $4.96 | $4.86 | 1.16 M | $1.83 B |
| 04/17/2025 | $4.91 | $4.93 (0.41%) | $4.97 | $4.76 | 1.93 M | $1.84 B |
| 04/16/2025 | $5.06 | $4.99 (-1.38%) | $5.15 | $4.95 | 1.85 M | $1.86 B |
| 04/15/2025 | $5.01 | $5.09 (1.6%) | $5.11 | $4.97 | 2.19 M | $1.90 B |
| 04/14/2025 | $5.02 | $5.04 (0.4%) | $5.09 | $4.92 | 1.53 M | $1.88 B |
| 04/11/2025 | $4.97 | $4.97 (0%) | $5.02 | $4.80 | 1.72 M | $1.85 B |
| 04/10/2025 | $4.87 | $4.95 (1.64%) | $5.00 | $4.79 | 1.59 M | $1.85 B |
| 04/09/2025 | $4.55 | $4.94 (8.57%) | $5.09 | $4.55 | 1.89 M | $1.84 B |
| 04/08/2025 | $4.84 | $4.54 (-6.2%) | $5.03 | $4.53 | 1.39 M | $1.69 B |
| 04/07/2025 | $4.65 | $4.65 (0%) | $4.99 | $4.51 | 1.73 M | $1.73 B |
| 04/04/2025 | $4.86 | $4.84 (-0.41%) | $4.91 | $4.57 | 2.15 M | $1.81 B |
| 04/03/2025 | $5.15 | $4.99 (-3.11%) | $5.24 | $4.98 | 1.63 M | $1.86 B |
| 04/02/2025 | $5.19 | $5.29 (1.93%) | $5.40 | $5.15 | 1.84 M | $1.97 B |
| 04/01/2025 | $5.17 | $5.26 (1.74%) | $5.34 | $5.15 | 2.56 M | $1.96 B |
| 03/31/2025 | $5.11 | $5.17 (1.17%) | $5.27 | $5.08 | 1.86 M | $1.93 B |
| 03/28/2025 | $5.19 | $5.20 (0.19%) | $5.30 | $5.17 | 2.20 M | $1.94 B |
| 03/27/2025 | $5.25 | $5.20 (-0.95%) | $5.34 | $5.07 | 2.74 M | $1.94 B |
| 03/26/2025 | $4.98 | $5.30 (6.43%) | $5.46 | $4.93 | 6.90 M | $1.98 B |
| 03/25/2025 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.29 | 2.61 M | $1.64 B |
| 03/24/2025 | $4.11 | $4.41 (7.3%) | $4.46 | $4.10 | 5.15 M | $1.64 B |
| 03/21/2025 | $4.37 | $4.01 (-8.24%) | $4.37 | $3.97 | 21.34 M | $1.50 B |
| 03/20/2025 | $4.55 | $4.47 (-1.76%) | $4.59 | $4.43 | 2.21 M | $1.67 B |
| 03/19/2025 | $4.60 | $4.56 (-0.87%) | $4.75 | $4.56 | 1.69 M | $1.70 B |
| 03/18/2025 | $4.74 | $4.59 (-3.16%) | $4.75 | $4.55 | 2.18 M | $1.71 B |
| 03/17/2025 | $4.58 | $4.74 (3.49%) | $4.79 | $4.57 | 1.79 M | $1.77 B |
| 03/14/2025 | $4.64 | $4.58 (-1.29%) | $4.70 | $4.58 | 1.81 M | $1.71 B |
| 03/13/2025 | $4.87 | $4.63 (-4.93%) | $4.88 | $4.62 | 2.20 M | $1.73 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 |
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.
