-
5 DAY PERFORMANCE
+5.69% -
1 MONTH PERFORMANCE
+10.14% -
3 MONTH PERFORMANCE
+18.92% -
6 MONTH PERFORMANCE
+7.87% -
YEAR-TO-DATE PERFORMANCE
-4.13% -
1 YEAR PERFORMANCE
+4.37%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.82 | $8.36 (6.91%) | $8.36 | $7.75 | 766,230 | $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 |
| 10/18/2024 | $7.58 | $7.56 (-0.26%) | $7.67 | $7.55 | 339,400 | $2.81 B |
| 10/17/2024 | $7.57 | $7.58 (0.13%) | $7.60 | $7.48 | 471,700 | $2.82 B |
| 10/16/2024 | $7.55 | $7.57 (0.26%) | $7.60 | $7.50 | 532,100 | $2.81 B |
| 10/15/2024 | $7.48 | $7.50 (0.27%) | $7.62 | $7.48 | 545,900 | $2.79 B |
| 10/14/2024 | $7.50 | $7.50 (0%) | $7.51 | $7.44 | 320,900 | $2.79 B |
| 10/11/2024 | $7.38 | $7.49 (1.49%) | $7.55 | $7.33 | 395,885 | $2.78 B |
| 10/10/2024 | $7.40 | $7.37 (-0.41%) | $7.42 | $7.32 | 355,600 | $2.74 B |
| 10/09/2024 | $7.57 | $7.45 (-1.59%) | $7.59 | $7.42 | 372,104 | $2.77 B |
| 10/08/2024 | $7.58 | $7.59 (0.13%) | $7.63 | $7.48 | 411,619 | $2.82 B |
| 10/07/2024 | $7.75 | $7.62 (-1.68%) | $7.77 | $7.58 | 463,100 | $2.83 B |
| 10/04/2024 | $7.79 | $7.76 (-0.39%) | $7.83 | $7.67 | 457,000 | $2.88 B |
| 10/03/2024 | $7.75 | $7.66 (-1.16%) | $7.84 | $7.61 | 384,805 | $2.84 B |
| 10/02/2024 | $7.70 | $7.82 (1.56%) | $7.84 | $7.70 | 518,600 | $2.90 B |
| 10/01/2024 | $7.93 | $7.71 (-2.77%) | $7.96 | $7.59 | 913,346 | $2.86 B |
| 09/30/2024 | $7.92 | $7.92 (0%) | $7.98 | $7.86 | 945,700 | $2.94 B |
| 09/27/2024 | $8.00 | $7.94 (-0.75%) | $8.10 | $7.92 | 1.19 M | $2.95 B |
| 09/26/2024 | $8.03 | $7.97 (-0.75%) | $8.07 | $7.87 | 843,716 | $2.96 B |
| 09/25/2024 | $7.79 | $7.93 (1.8%) | $7.96 | $7.71 | 866,000 | $2.95 B |
| 09/24/2024 | $7.86 | $7.82 (-0.51%) | $7.90 | $7.71 | 707,406 | $2.90 B |
| 09/23/2024 | $7.74 | $7.77 (0.39%) | $7.86 | $7.73 | 784,700 | $2.89 B |
| 09/20/2024 | $8.05 | $7.82 (-2.86%) | $8.05 | $7.77 | 4.21 M | $2.90 B |
| 09/19/2024 | $8.20 | $8.19 (-0.12%) | $8.36 | $8.08 | 939,200 | $3.04 B |
| 09/18/2024 | $7.83 | $7.89 (0.77%) | $8.14 | $7.81 | 653,012 | $2.93 B |
| 09/17/2024 | $7.70 | $7.83 (1.69%) | $7.90 | $7.69 | 829,045 | $2.91 B |
| 09/16/2024 | $7.57 | $7.68 (1.45%) | $7.73 | $7.55 | 717,700 | $2.85 B |
| 09/13/2024 | $7.48 | $7.56 (1.07%) | $7.59 | $7.44 | 459,815 | $2.81 B |
| 09/12/2024 | $7.37 | $7.39 (0.27%) | $7.41 | $7.25 | 506,422 | $2.74 B |
| 09/11/2024 | $7.36 | $7.34 (-0.27%) | $7.38 | $7.22 | 554,513 | $2.73 B |
| 09/10/2024 | $7.33 | $7.40 (0.95%) | $7.42 | $7.27 | 771,300 | $2.75 B |
| 09/09/2024 | $7.25 | $7.30 (0.69%) | $7.35 | $7.15 | 947,800 | $2.71 B |
| 09/06/2024 | $7.40 | $7.24 (-2.16%) | $7.52 | $7.16 | 578,434 | $2.69 B |
| 09/05/2024 | $7.30 | $7.40 (1.37%) | $7.41 | $7.25 | 459,600 | $2.75 B |
| 09/04/2024 | $7.41 | $7.32 (-1.21%) | $7.49 | $7.31 | 562,931 | $2.72 B |
| 09/03/2024 | $7.49 | $7.43 (-0.8%) | $7.62 | $7.34 | 590,511 | $2.76 B |
| 08/30/2024 | $7.67 | $7.57 (-1.3%) | $7.67 | $7.56 | 371,300 | $2.81 B |
| 08/29/2024 | $7.76 | $7.63 (-1.68%) | $7.79 | $7.60 | 555,500 | $2.83 B |
| 08/28/2024 | $7.60 | $7.59 (-0.13%) | $7.63 | $7.47 | 589,800 | $2.82 B |
| 08/27/2024 | $7.82 | $7.65 (-2.17%) | $7.83 | $7.63 | 549,100 | $2.84 B |
| 08/26/2024 | $7.86 | $7.83 (-0.38%) | $8.06 | $7.81 | 779,433 | $2.91 B |
| 08/23/2024 | $7.46 | $7.83 (4.96%) | $7.86 | $7.46 | 955,147 | $2.91 B |
| 08/22/2024 | $7.44 | $7.39 (-0.67%) | $7.47 | $7.36 | 580,557 | $2.74 B |
| 08/21/2024 | $7.29 | $7.46 (2.33%) | $7.47 | $7.25 | 812,000 | $2.77 B |
| 08/20/2024 | $7.12 | $7.24 (1.69%) | $7.39 | $7.12 | 634,506 | $2.69 B |
| 08/19/2024 | $6.94 | $7.14 (2.88%) | $7.15 | $6.94 | 1.13 M | $2.65 B |
| 08/16/2024 | $6.79 | $6.91 (1.77%) | $6.92 | $6.75 | 723,500 | $2.57 B |
| 08/15/2024 | $6.72 | $6.80 (1.19%) | $6.88 | $6.72 | 830,439 | $2.53 B |
| 08/14/2024 | $6.85 | $6.68 (-2.48%) | $6.90 | $6.61 | 689,518 | $2.48 B |
| 08/13/2024 | $6.85 | $6.85 (0%) | $6.94 | $6.78 | 1.05 M | $2.54 B |
| 08/12/2024 | $6.95 | $6.82 (-1.87%) | $7.04 | $6.77 | 919,012 | $2.53 B |
| 08/09/2024 | $7.01 | $6.95 (-0.86%) | $7.14 | $6.90 | 882,106 | $2.58 B |
| 08/08/2024 | $6.88 | $7.03 (2.18%) | $7.08 | $6.82 | 1.25 M | $2.61 B |