5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
-29.14%
YEAR-TO-DATE PERFORMANCE
-28.53%
1 YEAR PERFORMANCE
-33.51%
Playtika Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.94 | $4.96 (0.4%) | $5.03 | $4.94 | 738.10 K | $1.86 B |
| 07/02/2025 | $4.90 | $5.00 (2.04%) | $5.05 | $4.81 | 2.15 M | $1.88 B |
| 07/01/2025 | $4.73 | $4.90 (3.59%) | $4.97 | $4.69 | 1.62 M | $1.84 B |
| 06/30/2025 | $4.74 | $4.73 (-0.21%) | $4.78 | $4.65 | 2.07 M | $1.78 B |
| 06/27/2025 | $4.76 | $4.74 (-0.42%) | $4.80 | $4.64 | 9.42 M | $1.78 B |
| 06/26/2025 | $4.84 | $4.79 (-1.03%) | $4.90 | $4.72 | 1.43 M | $1.80 B |
| 06/25/2025 | $4.75 | $4.82 (1.47%) | $4.85 | $4.74 | 1.37 M | $1.81 B |
| 06/24/2025 | $4.56 | $4.76 (4.39%) | $4.78 | $4.56 | 1.72 M | $1.79 B |
| 06/23/2025 | $4.42 | $4.55 (2.94%) | $4.57 | $4.40 | 1.41 M | $1.71 B |
| 06/20/2025 | $4.58 | $4.52 (-1.31%) | $4.60 | $4.47 | 2.13 M | $1.70 B |
| 06/18/2025 | $4.59 | $4.57 (-0.44%) | $4.63 | $4.55 | 1.12 M | $1.72 B |
| 06/17/2025 | $4.68 | $4.58 (-2.14%) | $4.72 | $4.56 | 1.33 M | $1.72 B |
| 06/16/2025 | $4.72 | $4.74 (0.42%) | $4.78 | $4.68 | 1.71 M | $1.78 B |
| 06/13/2025 | $4.72 | $4.68 (-0.85%) | $4.80 | $4.64 | 1.17 M | $1.76 B |
| 06/12/2025 | $4.81 | $4.80 (-0.21%) | $4.89 | $4.77 | 1.14 M | $1.80 B |
| 06/11/2025 | $4.94 | $4.83 (-2.23%) | $5.00 | $4.83 | 1.11 M | $1.81 B |
| 06/10/2025 | $4.81 | $4.90 (1.87%) | $4.93 | $4.81 | 745.42 K | $1.84 B |
| 06/09/2025 | $4.90 | $4.81 (-1.84%) | $4.92 | $4.81 | 993.90 K | $1.81 B |
| 06/06/2025 | $4.88 | $4.89 (0.2%) | $4.95 | $4.86 | 921.31 K | $1.84 B |
| 06/05/2025 | $4.85 | $4.88 (0.62%) | $4.96 | $4.85 | 1.37 M | $1.83 B |
| 06/04/2025 | $4.85 | $4.86 (0.21%) | $4.93 | $4.79 | 938.50 K | $1.82 B |
| 06/03/2025 | $4.77 | $4.83 (1.26%) | $4.86 | $4.73 | 1.10 M | $1.81 B |
| 06/02/2025 | $4.76 | $4.77 (0.21%) | $4.82 | $4.68 | 1.06 M | $1.79 B |
| 05/30/2025 | $4.77 | $4.74 (-0.63%) | $4.79 | $4.67 | 867.74 K | $1.78 B |
| 05/29/2025 | $4.92 | $4.75 (-3.46%) | $4.93 | $4.74 | 1.18 M | $1.78 B |
| 05/28/2025 | $4.74 | $4.86 (2.53%) | $4.88 | $4.69 | 1.59 M | $1.82 B |
| 05/27/2025 | $4.59 | $4.75 (3.49%) | $4.76 | $4.55 | 2.53 M | $1.78 B |
| 05/23/2025 | $4.53 | $4.51 (-0.44%) | $4.58 | $4.49 | 1.12 M | $1.69 B |
| 05/22/2025 | $4.60 | $4.57 (-0.65%) | $4.67 | $4.55 | 1.58 M | $1.72 B |
| 05/21/2025 | $4.70 | $4.63 (-1.49%) | $4.72 | $4.62 | 1.76 M | $1.74 B |
| 05/20/2025 | $4.66 | $4.78 (2.58%) | $4.89 | $4.65 | 1.93 M | $1.79 B |
| 05/19/2025 | $4.91 | $4.66 (-5.09%) | $4.93 | $4.60 | 2.42 M | $1.75 B |
| 05/16/2025 | $5.00 | $5.00 (0%) | $5.03 | $4.92 | 1.63 M | $1.88 B |
| 05/15/2025 | $4.98 | $5.02 (0.8%) | $5.04 | $4.92 | 1.93 M | $1.88 B |
| 05/14/2025 | $5.07 | $4.97 (-1.97%) | $5.07 | $4.95 | 1.41 M | $1.87 B |
| 05/13/2025 | $5.27 | $5.08 (-3.61%) | $5.30 | $5.06 | 1.61 M | $1.91 B |
| 05/12/2025 | $5.25 | $5.29 (0.76%) | $5.34 | $5.16 | 1.54 M | $1.99 B |
| 05/09/2025 | $5.03 | $5.06 (0.6%) | $5.21 | $5.03 | 1.22 M | $1.90 B |
| 05/08/2025 | $4.96 | $5.02 (1.21%) | $5.34 | $4.83 | 2.83 M | $1.88 B |
| 05/07/2025 | $5.28 | $5.43 (2.84%) | $5.52 | $5.28 | 2.51 M | $2.03 B |
| 05/06/2025 | $5.37 | $5.28 (-1.68%) | $5.43 | $5.26 | 2.15 M | $1.97 B |
| 05/05/2025 | $5.39 | $5.37 (-0.37%) | $5.49 | $5.35 | 1.84 M | $2.00 B |
| 05/02/2025 | $5.35 | $5.44 (1.68%) | $5.59 | $5.35 | 1.80 M | $2.03 B |
| 05/01/2025 | $5.39 | $5.28 (-2.04%) | $5.41 | $5.21 | 1.68 M | $1.97 B |
| 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 | 836.80 K | $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 |
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.
