5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
-7.41%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
-5.66%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $8.25 | $8.22 (-0.36%) | $8.25 | $8.10 | 1.15 M | $3.06 B |
| 12/11/2024 | $8.25 | $8.27 (0.24%) | $8.33 | $8.20 | 943,800 | $3.08 B |
| 12/10/2024 | $8.58 | $8.27 (-3.61%) | $8.61 | $8.24 | 708,700 | $3.08 B |
| 12/09/2024 | $8.55 | $8.61 (0.7%) | $8.74 | $8.47 | 939,900 | $3.20 B |
| 12/06/2024 | $8.60 | $8.56 (-0.47%) | $8.61 | $8.41 | 862,229 | $3.19 B |
| 12/05/2024 | $8.59 | $8.53 (-0.7%) | $8.73 | $8.52 | 692,353 | $3.17 B |
| 12/04/2024 | $8.59 | $8.61 (0.23%) | $8.67 | $8.41 | 964,600 | $3.20 B |
| 12/03/2024 | $8.35 | $8.57 (2.63%) | $8.57 | $8.34 | 965,309 | $3.19 B |
| 12/02/2024 | $8.37 | $8.46 (1.08%) | $8.54 | $8.20 | 877,300 | $3.15 B |
| 11/29/2024 | $8.31 | $8.42 (1.32%) | $8.49 | $8.31 | 240,833 | $3.13 B |
| 11/27/2024 | $8.46 | $8.33 (-1.54%) | $8.51 | $8.27 | 691,935 | $3.10 B |
| 11/26/2024 | $8.62 | $8.53 (-1.04%) | $8.70 | $8.47 | 487,823 | $3.17 B |
| 11/25/2024 | $8.54 | $8.62 (0.94%) | $8.80 | $8.54 | 765,200 | $3.21 B |
| 11/22/2024 | $8.63 | $8.53 (-1.16%) | $8.63 | $8.49 | 453,300 | $3.17 B |
| 11/21/2024 | $8.54 | $8.60 (0.7%) | $8.64 | $8.42 | 452,836 | $3.20 B |
| 11/20/2024 | $8.42 | $8.48 (0.71%) | $8.61 | $8.35 | 654,936 | $3.16 B |
| 11/19/2024 | $8.36 | $8.42 (0.72%) | $8.43 | $8.26 | 526,410 | $3.13 B |
| 11/18/2024 | $8.42 | $8.45 (0.36%) | $8.49 | $8.37 | 568,300 | $3.15 B |
| 11/15/2024 | $8.58 | $8.45 (-1.52%) | $8.59 | $8.33 | 505,321 | $3.15 B |
| 11/14/2024 | $8.54 | $8.54 (0%) | $8.60 | $8.42 | 513,425 | $3.18 B |
| 11/13/2024 | $8.51 | $8.48 (-0.35%) | $8.55 | $8.38 | 573,247 | $3.16 B |
| 11/12/2024 | $8.32 | $8.55 (2.76%) | $8.55 | $8.29 | 465,855 | $3.18 B |
| 11/11/2024 | $8.30 | $8.41 (1.33%) | $8.43 | $8.20 | 767,133 | $3.13 B |
| 11/08/2024 | $8.34 | $8.31 (-0.36%) | $8.34 | $8.06 | 860,818 | $3.09 B |
| 11/07/2024 | $7.82 | $8.36 (6.91%) | $8.36 | $7.75 | 766,234 | $3.11 B |
| 11/06/2024 | $8.19 | $8.21 (0.24%) | $8.29 | $8.11 | 641,801 | $3.06 B |
| 11/05/2024 | $7.79 | $8.05 (3.34%) | $8.09 | $7.78 | 355,452 | $3.00 B |
| 11/04/2024 | $7.99 | $7.90 (-1.13%) | $8.01 | $7.82 | 480,800 | $2.94 B |
| 11/01/2024 | $7.87 | $7.91 (0.51%) | $7.93 | $7.78 | 476,100 | $2.94 B |
| 10/31/2024 | $7.92 | $7.83 (-1.14%) | $7.97 | $7.82 | 472,819 | $2.91 B |
| 10/30/2024 | $7.92 | $7.93 (0.13%) | $8.06 | $7.90 | 639,500 | $2.95 B |
| 10/29/2024 | $8.00 | $7.93 (-0.88%) | $8.00 | $7.90 | 494,140 | $2.95 B |
| 10/28/2024 | $7.73 | $7.91 (2.33%) | $8.00 | $7.73 | 1.04 M | $2.94 B |
| 10/25/2024 | $7.64 | $7.63 (-0.13%) | $7.72 | $7.61 | 347,414 | $2.83 B |
| 10/24/2024 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.59 | 344,833 | $2.82 B |
| 10/23/2024 | $7.73 | $7.61 (-1.55%) | $7.82 | $7.60 | 431,500 | $2.83 B |
| 10/22/2024 | $7.51 | $7.74 (3.06%) | $7.75 | $7.50 | 392,350 | $2.87 B |
| 10/21/2024 | $7.56 | $7.51 (-0.66%) | $7.60 | $7.50 | 486,518 | $2.79 B |